Skip to main content
Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
33.54
+2.08 (6.61%)
At close: Jan 17, 2025, 4:00 PM
34.83
+1.29 (3.85%)
Pre-market: Jan 21, 2025, 8:32 AM EST

AVGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202533.6533.7632.3533.5433.546.61%437,568
Jan 16, 202533.1033.9831.4431.4631.461.29%690,171
Jan 15, 202531.3531.6930.5631.0631.062.61%448,744
Jan 14, 202530.7531.7029.7930.2730.27-0.43%619,742
Jan 13, 202528.9531.4328.9530.4030.400.96%710,259
Jan 10, 202530.9830.9829.3430.1130.11-4.47%513,753
Jan 8, 202531.5932.4230.6731.5231.520.64%484,478
Jan 7, 202534.3034.3031.1231.3231.32-6.65%722,170
Jan 6, 202533.6935.0632.7133.5533.553.07%1,093,287
Jan 3, 202532.7433.6631.5732.5532.550.31%920,362
Jan 2, 202533.6034.5031.9432.4532.450.09%1,274,979
Dec 31, 202433.4633.9432.2932.4232.42-3.68%774,863
Dec 30, 202433.2734.6532.6033.6633.39-5.58%1,306,127
Dec 27, 202436.5836.8233.9735.6535.36-2.89%1,547,029
Dec 26, 202435.1737.2534.4536.7136.424.62%1,643,480
Dec 24, 202435.0935.1333.6635.0934.816.04%1,516,014
Dec 23, 202431.3833.2931.0633.0932.8210.93%1,870,082
Dec 20, 202429.5732.2329.2429.8329.592.37%1,885,062
Dec 19, 202431.7331.7328.9129.1428.91-4.46%591,466
Dec 18, 202435.2135.2629.3530.5030.26-14.11%1,407,801
Dec 17, 202435.6936.1533.5135.5135.23-7.86%1,990,762
Dec 16, 202433.2439.0033.2338.5438.2322.50%2,803,387
Dec 13, 202428.8432.3528.2531.4631.2146.53%3,551,058
Dec 12, 202421.4321.7020.2521.4721.30-2.41%1,890,319
Dec 11, 202421.2022.3720.5422.0021.8213.23%869,882
Dec 10, 202420.8920.8918.9319.4319.27-8.00%765,659
Dec 9, 202421.1621.5620.4221.1220.95-0.85%327,031
Dec 6, 202419.1521.5018.9621.3021.1310.53%390,646
Dec 5, 202419.3519.6318.9819.2719.12-0.10%309,626
Dec 4, 202419.9720.2518.8319.2919.142.88%415,745
Dec 3, 202417.9618.7717.9218.7518.601.96%273,632
Dec 2, 202417.6818.7717.6118.3918.245.27%181,227
Nov 29, 202416.8417.5316.8417.4717.332.95%55,846
Nov 27, 202417.6817.6816.5016.9716.83-6.09%136,652
Nov 26, 202418.1018.3517.6418.0717.93-0.22%144,772
Nov 25, 202418.2418.6117.6918.1117.970.78%115,224
Nov 22, 202417.8618.1017.6017.9717.830.17%80,867
Nov 21, 202418.4418.4417.2017.9417.800.73%266,032
Nov 20, 202418.2818.2817.2617.8117.67-2.46%181,529
Nov 19, 202418.5118.5118.0318.2618.11-0.44%92,410
Nov 18, 202418.3118.4817.5818.3418.190.94%92,055
Nov 15, 202418.9319.1417.8518.1718.02-6.58%144,532
Nov 14, 202420.4520.5819.3519.4519.29-3.95%95,218
Nov 13, 202420.4320.6819.9720.2520.09-2.78%104,578
Nov 12, 202421.5421.5420.0920.8320.66-3.07%67,932
Nov 11, 202422.5122.5120.9521.4921.32-5.12%152,154
Nov 8, 202422.5922.9622.2822.6522.47-0.40%70,695
Nov 7, 202422.2222.9522.2222.7422.564.99%105,557
Nov 6, 202421.6121.8320.9021.6621.496.12%124,908
Nov 5, 202419.5920.4619.5920.4120.256.30%81,866
Nov 4, 202419.4320.0419.1319.2019.05-0.36%68,930
Nov 1, 202419.1719.7818.9719.2719.12-1.13%69,644
Oct 31, 202420.4620.5518.9519.4919.33-7.81%158,210
Oct 30, 202421.4021.7221.0021.1420.97-2.89%125,718
Oct 29, 202420.1422.0019.9321.7721.608.31%164,115
Oct 28, 202420.3620.5219.9620.1019.94-1.13%70,326
Oct 25, 202420.6921.2020.2820.3320.171.75%108,201
Oct 24, 202420.7020.7019.6219.9819.82-2.49%133,834
Oct 23, 202421.4921.8120.2920.4920.33-6.48%124,164
Oct 22, 202421.8022.2021.6421.9121.73-0.81%83,830
Oct 21, 202421.9622.5321.6622.0921.910.18%121,944
Oct 18, 202422.6122.7521.7822.0521.87-2.00%191,519
Oct 17, 202422.5623.4822.3322.5022.325.39%231,914
Oct 16, 202421.8521.9521.0321.3521.180.71%92,283
Oct 15, 202422.4522.4520.5421.2021.03-6.90%259,172
Oct 14, 202423.1323.3522.2722.7722.591.02%194,821
Oct 11, 202422.5222.8921.5822.5422.36-4.89%254,940
Oct 10, 202423.1723.8222.9423.7023.51-0.38%145,502
Oct 9, 202422.1723.8721.4423.7923.605.78%240,203
Oct 8, 202421.2022.6721.1122.4922.316.54%271,862
Oct 7, 202421.0121.8420.8421.1120.94-1.77%107,583
Oct 4, 202421.3921.5420.6621.4921.325.29%136,250
Oct 3, 202419.7421.0319.7220.4120.251.49%97,225
Oct 2, 202419.3720.5919.3720.1119.953.98%107,955
Oct 1, 202420.3820.4418.9719.3419.19-5.93%117,553
Sep 30, 202420.3820.6519.9420.5620.40-0.44%54,186
Sep 27, 202421.9821.9820.4220.6520.48-6.31%135,937
Sep 26, 202422.2222.5021.2322.0421.863.23%135,194
Sep 25, 202421.0021.7520.9721.3521.180.42%146,744
Sep 24, 202420.7121.4420.4721.2621.092.21%170,251
Sep 23, 202420.5620.8319.8220.8020.632.11%189,524
Sep 20, 202419.4520.5519.3120.3720.214.57%197,983
Sep 19, 202419.5020.0919.0019.4819.327.56%645,617
Sep 18, 202418.5119.3018.0718.1117.97-1.20%133,957
Sep 17, 202419.0419.0417.9118.3318.18-1.72%95,865
Sep 16, 202418.9318.9417.8518.6518.50-4.55%230,664
Sep 13, 202419.2719.6218.8019.5419.383.72%244,280
Sep 12, 202417.4819.2217.1818.8418.697.72%535,716
Sep 11, 202415.4917.5614.7417.4917.3513.65%334,253
Sep 10, 202414.0715.7014.0315.3915.2710.64%260,877
Sep 9, 202413.4914.0312.7913.9113.805.38%250,098
Sep 6, 202414.5214.5313.1313.2013.09-21.19%590,893
Sep 5, 202416.1217.4516.1216.7516.62-1.53%379,871
Sep 4, 202416.2717.4616.0217.0116.871.67%127,757
Sep 3, 202418.5318.5316.4316.7316.60-12.36%214,430
Aug 30, 202418.9019.2618.2219.0918.947.49%132,462
Aug 29, 202418.2019.1517.4017.7617.62-1.88%103,313
Aug 28, 202418.8318.8317.7218.1017.96-3.87%29,454
Aug 27, 202418.0018.9417.7618.8318.682.46%19,404
Aug 26, 202419.9319.9318.2518.3818.23-8.29%59,147