Defiance Daily Target 2X Long AVGO ETF (AVGX)
NASDAQ: AVGX · Real-Time Price · USD
15.10
-0.58 (-3.70%)
At close: Mar 28, 2025, 4:00 PM
15.04
-0.06 (-0.43%)
After-hours: Mar 28, 2025, 6:38 PM EDT
AVGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 15.63 | 15.87 | 14.65 | 15.10 | 15.10 | -3.70% | 617,202 |
| Mar 27, 2025 | 16.74 | 16.83 | 15.40 | 15.68 | 15.68 | -8.20% | 1,404,774 |
| Mar 26, 2025 | 18.59 | 18.82 | 16.75 | 17.08 | 17.08 | -9.53% | 1,494,754 |
| Mar 25, 2025 | 19.43 | 19.54 | 18.76 | 18.88 | 18.88 | -2.98% | 581,018 |
| Mar 24, 2025 | 20.13 | 20.56 | 19.36 | 19.46 | 19.46 | -0.66% | 801,555 |
| Mar 21, 2025 | 18.89 | 19.65 | 18.70 | 19.59 | 19.59 | 1.14% | 338,863 |
| Mar 20, 2025 | 19.56 | 20.00 | 19.04 | 19.37 | 19.37 | -4.58% | 572,228 |
| Mar 19, 2025 | 19.01 | 20.79 | 18.57 | 20.30 | 20.30 | 7.12% | 496,374 |
| Mar 18, 2025 | 19.30 | 19.79 | 18.55 | 18.95 | 18.95 | -6.00% | 633,296 |
| Mar 17, 2025 | 18.81 | 20.61 | 18.75 | 20.16 | 20.16 | -1.13% | 982,742 |
| Mar 14, 2025 | 20.49 | 20.73 | 19.88 | 20.39 | 20.39 | 4.40% | 590,447 |
| Mar 13, 2025 | 19.94 | 20.52 | 19.17 | 19.53 | 19.53 | -3.03% | 581,494 |
| Mar 12, 2025 | 20.59 | 21.30 | 19.78 | 20.14 | 20.14 | 4.30% | 1,492,421 |
| Mar 11, 2025 | 18.84 | 20.41 | 18.39 | 19.31 | 19.31 | 6.04% | 1,510,023 |
| Mar 10, 2025 | 19.20 | 19.75 | 17.40 | 18.21 | 18.21 | -10.74% | 1,548,753 |
| Mar 7, 2025 | 19.02 | 20.50 | 17.85 | 20.40 | 20.40 | 15.91% | 4,360,842 |
| Mar 6, 2025 | 17.77 | 18.95 | 17.10 | 17.60 | 17.60 | -12.00% | 2,521,853 |
| Mar 5, 2025 | 20.00 | 20.46 | 19.08 | 20.00 | 20.00 | 4.38% | 968,469 |
| Mar 4, 2025 | 19.53 | 20.42 | 17.71 | 19.16 | 19.16 | 0.26% | 1,062,772 |
| Mar 3, 2025 | 22.77 | 22.77 | 18.51 | 19.11 | 19.11 | -12.46% | 1,243,338 |
| Feb 28, 2025 | 21.12 | 22.12 | 20.44 | 21.83 | 21.83 | 1.82% | 843,508 |
| Feb 27, 2025 | 25.92 | 26.49 | 21.37 | 21.44 | 21.44 | -14.48% | 741,116 |
| Feb 26, 2025 | 23.77 | 25.14 | 23.52 | 25.07 | 25.07 | 10.34% | 763,257 |
| Feb 25, 2025 | 23.67 | 24.08 | 22.39 | 22.72 | 22.72 | -5.18% | 547,730 |
| Feb 24, 2025 | 26.63 | 26.69 | 23.85 | 23.96 | 23.96 | -9.58% | 621,061 |
| Feb 21, 2025 | 28.33 | 28.83 | 26.06 | 26.50 | 26.50 | -7.34% | 664,580 |
| Feb 20, 2025 | 29.10 | 29.15 | 27.65 | 28.60 | 28.60 | -1.75% | 461,712 |
| Feb 19, 2025 | 28.84 | 29.26 | 28.07 | 29.11 | 29.11 | 0.14% | 620,220 |
| Feb 18, 2025 | 29.59 | 29.84 | 28.01 | 29.07 | 29.07 | -4.06% | 984,103 |
| Feb 14, 2025 | 30.72 | 30.95 | 29.22 | 30.30 | 30.30 | -2.54% | 620,822 |
| Feb 13, 2025 | 31.01 | 31.39 | 29.75 | 31.09 | 31.09 | -0.29% | 709,156 |
| Feb 12, 2025 | 29.61 | 31.25 | 29.55 | 31.18 | 31.18 | 1.00% | 753,900 |
| Feb 11, 2025 | 30.16 | 31.62 | 29.58 | 30.87 | 30.87 | 0.03% | 620,616 |
| Feb 10, 2025 | 29.00 | 31.10 | 28.87 | 30.86 | 30.86 | 8.78% | 841,230 |
| Feb 7, 2025 | 30.86 | 31.16 | 28.16 | 28.37 | 28.37 | -5.56% | 975,498 |
| Feb 6, 2025 | 30.73 | 30.80 | 29.35 | 30.04 | 30.04 | -0.86% | 873,467 |
| Feb 5, 2025 | 30.66 | 31.74 | 29.12 | 30.30 | 30.30 | 8.76% | 1,485,248 |
| Feb 4, 2025 | 27.09 | 28.00 | 26.13 | 27.86 | 27.86 | 4.42% | 1,092,061 |
| Feb 3, 2025 | 26.06 | 27.52 | 25.70 | 26.68 | 26.68 | -3.51% | 1,282,268 |
| Jan 31, 2025 | 27.27 | 28.99 | 26.44 | 27.65 | 27.65 | 5.09% | 2,036,458 |
| Jan 30, 2025 | 26.90 | 27.75 | 25.80 | 26.31 | 26.31 | 8.36% | 2,582,695 |
| Jan 29, 2025 | 24.75 | 25.33 | 23.28 | 24.28 | 24.28 | -0.37% | 1,332,939 |
| Jan 28, 2025 | 24.57 | 24.94 | 22.47 | 24.37 | 24.37 | 4.77% | 2,533,339 |
| Jan 27, 2025 | 26.13 | 27.89 | 21.50 | 23.26 | 23.26 | -34.40% | 4,540,142 |
| Jan 24, 2025 | 35.49 | 36.96 | 34.75 | 35.46 | 35.46 | 3.32% | 645,810 |
| Jan 23, 2025 | 33.79 | 34.36 | 33.16 | 34.32 | 34.32 | -0.69% | 394,762 |
| Jan 22, 2025 | 36.20 | 36.30 | 34.50 | 34.56 | 34.56 | 0.38% | 848,493 |
| Jan 21, 2025 | 34.71 | 35.09 | 33.61 | 34.43 | 34.43 | 2.65% | 836,691 |
| Jan 17, 2025 | 33.65 | 33.76 | 32.35 | 33.54 | 33.54 | 6.61% | 437,568 |
| Jan 16, 2025 | 33.10 | 33.98 | 31.44 | 31.46 | 31.46 | 1.29% | 690,171 |