Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
65.25
+3.95 (6.44%)
At close: Nov 26, 2025, 4:00 PM EST
65.24
-0.01 (-0.02%)
After-hours: Nov 26, 2025, 7:58 PM EST
AVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 61.15 | 65.97 | 60.67 | 65.25 | 65.25 | 6.44% | 781,849 |
| Nov 25, 2025 | 61.30 | 62.25 | 57.21 | 61.30 | 61.30 | 3.70% | 1,070,330 |
| Nov 24, 2025 | 50.63 | 60.20 | 50.60 | 59.11 | 59.11 | 22.18% | 847,144 |
| Nov 21, 2025 | 49.79 | 50.80 | 45.91 | 48.38 | 48.38 | -4.05% | 468,874 |
| Nov 20, 2025 | 56.32 | 59.05 | 49.90 | 50.42 | 50.42 | -4.22% | 859,643 |
| Nov 19, 2025 | 48.75 | 54.11 | 48.00 | 52.64 | 52.64 | 8.00% | 585,483 |
| Nov 18, 2025 | 49.40 | 50.73 | 47.43 | 48.74 | 48.74 | -1.24% | 416,638 |
| Nov 17, 2025 | 48.62 | 52.07 | 47.90 | 49.35 | 49.35 | -0.04% | 387,399 |
| Nov 14, 2025 | 46.28 | 49.95 | 45.50 | 49.37 | 49.37 | 1.56% | 431,422 |
| Nov 13, 2025 | 51.89 | 52.58 | 47.00 | 48.61 | 48.61 | -8.80% | 635,351 |
| Nov 12, 2025 | 53.79 | 54.24 | 52.30 | 53.30 | 53.30 | 1.80% | 276,410 |
| Nov 11, 2025 | 53.94 | 55.24 | 51.61 | 52.36 | 52.36 | -3.45% | 469,976 |
| Nov 10, 2025 | 54.35 | 54.66 | 53.12 | 54.23 | 54.23 | 5.04% | 423,044 |
| Nov 7, 2025 | 52.95 | 53.08 | 47.93 | 51.63 | 51.63 | -3.48% | 660,368 |
| Nov 6, 2025 | 54.98 | 55.99 | 52.65 | 53.49 | 53.49 | -1.94% | 430,996 |
| Nov 5, 2025 | 52.28 | 56.20 | 51.96 | 54.55 | 54.55 | 3.59% | 617,047 |
| Nov 4, 2025 | 54.56 | 57.67 | 52.00 | 52.66 | 52.66 | -5.53% | 679,886 |
| Nov 3, 2025 | 58.95 | 59.60 | 55.68 | 55.74 | 55.74 | -3.93% | 546,326 |
| Oct 31, 2025 | 60.77 | 60.84 | 56.68 | 58.02 | 58.02 | -3.78% | 766,336 |
| Oct 30, 2025 | 63.42 | 63.42 | 58.30 | 60.30 | 60.30 | -4.87% | 916,964 |
| Oct 29, 2025 | 59.36 | 63.55 | 59.36 | 63.39 | 63.39 | 6.79% | 1,043,211 |
| Oct 28, 2025 | 56.09 | 59.64 | 56.09 | 59.36 | 59.36 | 6.15% | 721,188 |
| Oct 27, 2025 | 55.75 | 56.15 | 53.91 | 55.92 | 55.92 | 4.23% | 512,356 |
| Oct 24, 2025 | 53.07 | 54.80 | 52.67 | 53.65 | 53.65 | 5.67% | 477,252 |
| Oct 23, 2025 | 49.71 | 51.40 | 49.71 | 50.77 | 50.77 | 2.34% | 481,156 |
| Oct 22, 2025 | 51.84 | 51.87 | 48.24 | 49.61 | 49.61 | -1.39% | 408,284 |
| Oct 21, 2025 | 52.52 | 52.56 | 49.93 | 50.31 | 50.31 | -3.86% | 474,097 |
| Oct 20, 2025 | 53.70 | 54.36 | 51.92 | 52.33 | 52.33 | -0.13% | 341,807 |
| Oct 17, 2025 | 52.40 | 52.75 | 49.75 | 52.40 | 52.40 | -2.60% | 672,053 |
| Oct 16, 2025 | 54.62 | 56.61 | 52.46 | 53.80 | 53.80 | 1.43% | 625,127 |
| Oct 15, 2025 | 54.02 | 55.40 | 51.92 | 53.04 | 53.04 | 4.37% | 849,453 |
| Oct 14, 2025 | 52.54 | 52.88 | 49.63 | 50.82 | 50.82 | -7.21% | 1,051,501 |
| Oct 13, 2025 | 53.71 | 55.58 | 51.07 | 54.77 | 54.77 | 19.66% | 2,454,176 |
| Oct 10, 2025 | 51.97 | 53.57 | 45.63 | 45.77 | 45.77 | -12.00% | 1,593,567 |
| Oct 9, 2025 | 52.43 | 52.70 | 50.74 | 52.01 | 52.01 | -0.40% | 601,896 |
| Oct 8, 2025 | 48.92 | 52.47 | 48.46 | 52.22 | 52.22 | 5.30% | 760,065 |
| Oct 7, 2025 | 49.79 | 50.07 | 46.79 | 49.59 | 49.59 | 0.36% | 616,678 |
| Oct 6, 2025 | 49.43 | 51.90 | 49.11 | 49.41 | 49.41 | -1.69% | 716,669 |
| Oct 3, 2025 | 51.35 | 52.05 | 49.54 | 50.26 | 50.26 | -0.08% | 502,851 |
| Oct 2, 2025 | 52.96 | 53.02 | 49.47 | 50.30 | 50.30 | 2.95% | 771,350 |
| Oct 1, 2025 | 47.20 | 50.24 | 46.43 | 48.86 | 48.86 | 2.00% | 624,295 |
| Sep 30, 2025 | 47.90 | 48.30 | 46.43 | 47.90 | 47.90 | 1.23% | 385,336 |
| Sep 29, 2025 | 49.73 | 51.20 | 47.29 | 47.32 | 47.32 | -3.94% | 559,746 |
| Sep 26, 2025 | 50.20 | 50.73 | 48.26 | 49.26 | 49.26 | -1.16% | 297,732 |
| Sep 25, 2025 | 48.99 | 50.40 | 47.29 | 49.84 | 49.84 | -1.89% | 480,155 |
| Sep 24, 2025 | 50.89 | 51.07 | 49.24 | 50.80 | 50.80 | 0.16% | 483,618 |
| Sep 23, 2025 | 51.06 | 52.60 | 50.28 | 50.72 | 50.72 | -0.08% | 463,010 |
| Sep 22, 2025 | 51.91 | 53.05 | 50.50 | 50.76 | 50.76 | -3.09% | 643,006 |
| Sep 19, 2025 | 52.27 | 52.81 | 49.91 | 52.38 | 52.38 | -0.27% | 507,825 |
| Sep 18, 2025 | 54.03 | 54.19 | 52.15 | 52.52 | 52.52 | -0.79% | 468,210 |