Defiance Daily Target 2X Long AVGO ETF (AVGX)

NASDAQ: AVGX · Real-Time Price · USD

41.53

+0.37 (0.90%)

At close: Aug 20, 2026, 4:00 PM EDT

42.30

+0.77 (1.85%)

Pre-market: Aug 21, 2026, 6:59 AM EDT

AVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	41.43	42.11	41.08	41.53	41.53	0.90%	658,845
Aug 19, 2026	43.39	43.98	40.01	41.16	41.16	-9.24%	972,531
Aug 18, 2026	46.44	46.55	44.59	45.35	45.35	-6.40%	393,325
Aug 17, 2026	49.51	50.11	48.23	48.45	48.45	-0.29%	524,113
Aug 14, 2026	53.64	53.64	47.42	48.59	48.59	-11.87%	1,350,746
Aug 13, 2026	54.48	57.00	53.61	55.14	55.14	0.94%	410,932
Aug 12, 2026	57.41	57.41	54.36	54.62	54.62	-0.07%	289,971
Aug 11, 2026	57.52	57.52	53.96	54.66	54.66	-3.02%	206,627
Aug 10, 2026	57.68	59.22	55.88	56.36	56.36	-2.53%	308,746
Aug 7, 2026	58.07	58.70	56.28	57.82	57.82	3.21%	295,250
Aug 6, 2026	55.89	57.88	53.55	56.02	56.02	1.08%	330,077
Aug 5, 2026	56.36	57.70	55.12	55.42	55.42	0.11%	457,197
Aug 4, 2026	51.51	56.40	51.35	55.36	55.36	13.03%	863,701
Aug 3, 2026	47.18	49.06	44.69	48.98	48.98	1.26%	464,154
Jul 31, 2026	49.71	50.90	46.00	48.37	48.37	0.88%	294,697
Jul 30, 2026	46.26	48.11	45.59	47.95	47.95	9.57%	366,836
Jul 29, 2026	46.26	47.67	43.66	43.76	43.76	-5.59%	578,231
Jul 28, 2026	44.92	47.57	44.19	46.35	46.35	-1.53%	468,854
Jul 27, 2026	48.48	48.64	44.75	47.07	47.07	0.86%	294,818
Jul 24, 2026	48.26	48.55	45.98	46.67	46.67	-5.72%	311,146
Jul 23, 2026	49.44	50.73	48.09	49.50	49.50	-1.92%	392,344
Jul 22, 2026	46.49	50.98	46.37	50.47	50.47	5.15%	733,070
Jul 21, 2026	48.75	48.91	46.30	48.00	48.00	4.28%	413,890
Jul 20, 2026	46.16	47.30	45.50	46.03	46.03	4.00%	278,815
Jul 17, 2026	42.89	45.75	41.21	44.26	44.26	-1.91%	568,105
Jul 16, 2026	48.03	48.18	44.61	45.12	45.12	-10.28%	523,436
Jul 15, 2026	50.78	51.45	48.45	50.29	50.29	2.74%	517,567
Jul 14, 2026	50.55	51.00	47.92	48.95	48.95	2.97%	373,947
Jul 13, 2026	50.10	50.75	47.54	47.54	47.54	-8.35%	393,672
Jul 10, 2026	51.38	52.55	50.88	51.87	51.87	-0.73%	311,033
Jul 9, 2026	52.20	53.85	48.95	52.25	52.25	6.39%	1,146,809
Jul 8, 2026	46.66	50.64	46.33	49.11	49.11	9.72%	1,293,657
Jul 7, 2026	43.67	45.28	42.69	44.76	44.76	-1.76%	612,804
Jul 6, 2026	45.65	47.78	45.13	45.56	45.56	7.96%	761,898
Jul 2, 2026	43.74	45.70	41.50	42.20	42.20	-5.32%	623,706
Jul 1, 2026	45.26	45.72	44.32	44.57	44.57	-4.70%	1,201,333
Jun 30, 2026	46.14	47.21	45.06	46.77	46.77	3.09%	613,943
Jun 29, 2026	45.61	46.36	42.73	45.37	45.37	4.18%	1,252,736
Jun 26, 2026	45.26	45.88	43.44	43.55	43.55	-7.56%	626,862
Jun 25, 2026	49.44	49.80	45.70	47.11	47.11	-1.96%	732,652
Jun 24, 2026	49.26	49.71	46.80	48.05	48.05	0.90%	732,075
Jun 23, 2026	46.86	50.33	46.86	47.62	47.62	-6.24%	687,049
Jun 22, 2026	56.50	56.83	50.69	50.79	50.79	-8.68%	1,571,505
Jun 18, 2026	55.07	56.14	54.26	55.62	55.62	9.04%	1,606,045
Jun 17, 2026	49.75	53.00	48.57	51.01	51.01	8.51%	1,323,426
Jun 16, 2026	50.42	50.94	47.00	47.01	47.01	-8.81%	1,440,251
Jun 15, 2026	52.00	52.11	50.23	51.55	51.55	6.33%	1,051,318
Jun 12, 2026	48.50	49.25	47.33	48.48	48.48	-1.88%	612,259
Jun 11, 2026	46.32	51.39	45.67	49.41	49.41	7.13%	1,065,716
Jun 10, 2026	48.75	49.82	45.88	46.12	46.12	-9.82%	1,852,580