Skip to main content
Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
17.97
+0.03 (0.17%)
At close: Nov 22, 2024, 4:00 PM
17.96
-0.01 (-0.06%)
After-hours: Nov 22, 2024, 4:54 PM EST

AVGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.8618.1017.6017.9717.970.17%80,867
Nov 21, 202418.4418.4417.2017.9417.940.73%266,032
Nov 20, 202418.2818.2817.2617.8117.81-2.46%181,529
Nov 19, 202418.5118.5118.0318.2618.26-0.44%92,410
Nov 18, 202418.3118.4817.5818.3418.340.94%92,055
Nov 15, 202418.9319.1417.8518.1718.17-6.58%144,532
Nov 14, 202420.4520.5819.3519.4519.45-3.95%95,218
Nov 13, 202420.4320.6819.9720.2520.25-2.78%104,578
Nov 12, 202421.5421.5420.0920.8320.83-3.07%67,932
Nov 11, 202422.5122.5120.9521.4921.49-5.12%152,154
Nov 8, 202422.5922.9622.2822.6522.65-0.40%70,695
Nov 7, 202422.2222.9522.2222.7422.744.99%105,557
Nov 6, 202421.6121.8320.9021.6621.666.12%124,908
Nov 5, 202419.5920.4619.5920.4120.416.30%81,866
Nov 4, 202419.4320.0419.1319.2019.20-0.36%68,930
Nov 1, 202419.1719.7818.9719.2719.27-1.13%69,644
Oct 31, 202420.4620.5518.9519.4919.49-7.81%158,210
Oct 30, 202421.4021.7221.0021.1421.14-2.89%125,718
Oct 29, 202420.1422.0019.9321.7721.778.31%164,115
Oct 28, 202420.3620.5219.9620.1020.10-1.13%70,326
Oct 25, 202420.6921.2020.2820.3320.331.75%108,201
Oct 24, 202420.7020.7019.6219.9819.98-2.49%133,834
Oct 23, 202421.4921.8120.2920.4920.49-6.48%124,164
Oct 22, 202421.8022.2021.6421.9121.91-0.81%83,830
Oct 21, 202421.9622.5321.6622.0922.090.18%121,944
Oct 18, 202422.6122.7521.7822.0522.05-2.00%191,519
Oct 17, 202422.5623.4822.3322.5022.505.39%231,914
Oct 16, 202421.8521.9521.0321.3521.350.71%92,283
Oct 15, 202422.4522.4520.5421.2021.20-6.90%259,172
Oct 14, 202423.1323.3522.2722.7722.771.02%194,821
Oct 11, 202422.5222.8921.5822.5422.54-4.89%254,940
Oct 10, 202423.1723.8222.9423.7023.70-0.38%145,502
Oct 9, 202422.1723.8721.4423.7923.795.78%240,203
Oct 8, 202421.2022.6721.1122.4922.496.54%271,862
Oct 7, 202421.0121.8420.8421.1121.11-1.77%107,583
Oct 4, 202421.3921.5420.6621.4921.495.29%136,250
Oct 3, 202419.7421.0319.7220.4120.411.49%97,225
Oct 2, 202419.3720.5919.3720.1120.113.98%107,955
Oct 1, 202420.3820.4418.9719.3419.34-5.93%117,553
Sep 30, 202420.3820.6519.9420.5620.56-0.44%54,186
Sep 27, 202421.9821.9820.4220.6520.65-6.31%135,937
Sep 26, 202422.2222.5021.2322.0422.043.23%135,194
Sep 25, 202421.0021.7520.9721.3521.350.42%146,744
Sep 24, 202420.7121.4420.4721.2621.262.21%170,251
Sep 23, 202420.5620.8319.8220.8020.802.11%189,524
Sep 20, 202419.4520.5519.3120.3720.374.57%197,983
Sep 19, 202419.5020.0919.0019.4819.487.56%645,617
Sep 18, 202418.5119.3018.0718.1118.11-1.20%133,957
Sep 17, 202419.0419.0417.9118.3318.33-1.72%95,865
Sep 16, 202418.9318.9417.8518.6518.65-4.55%230,664
Sep 13, 202419.2719.6218.8019.5419.543.72%244,280
Sep 12, 202417.4819.2217.1818.8418.847.72%535,716
Sep 11, 202415.4917.5614.7417.4917.4913.65%334,253
Sep 10, 202414.0715.7014.0315.3915.3910.64%260,877
Sep 9, 202413.4914.0312.7913.9113.915.38%250,098
Sep 6, 202414.5214.5313.1313.2013.20-21.19%590,893
Sep 5, 202416.1217.4516.1216.7516.75-1.53%379,871
Sep 4, 202416.2717.4616.0217.0117.011.67%127,757
Sep 3, 202418.5318.5316.4316.7316.73-12.36%214,430
Aug 30, 202418.9019.2618.2219.0919.097.49%132,462
Aug 29, 202418.2019.1517.4017.7617.76-1.88%103,313
Aug 28, 202418.8318.8317.7218.1018.10-3.87%29,454
Aug 27, 202418.0018.9417.7618.8318.832.46%19,404
Aug 26, 202419.9319.9318.2518.3818.38-8.29%59,147
Aug 23, 202419.6620.5419.3720.0420.044.21%36,319