Defiance Daily Target 2X Long AVGO ETF (AVGX)

AVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	65.31	69.90	64.88	69.49	69.49	9.70%	1,031,055
May 28, 2026	61.99	64.24	59.74	63.34	63.34	1.97%	433,811
May 27, 2026	63.48	65.33	60.48	62.12	62.12	0.19%	437,026
May 26, 2026	61.30	65.94	60.72	62.00	62.00	3.47%	548,001
May 22, 2026	61.22	61.56	58.79	59.92	59.92	-0.37%	243,840
May 21, 2026	59.67	62.32	58.98	60.14	60.14	-1.46%	253,188
May 20, 2026	60.15	62.84	59.24	61.03	61.03	3.23%	237,074
May 19, 2026	59.16	60.97	57.60	59.12	59.12	-4.69%	314,033
May 18, 2026	62.20	62.38	60.19	62.03	62.03	-1.99%	274,583
May 15, 2026	65.50	65.55	62.42	63.29	63.29	-6.71%	320,636
May 14, 2026	61.28	68.73	61.28	67.84	67.84	10.78%	626,441
May 13, 2026	61.12	61.74	57.65	61.24	61.24	-1.57%	337,019
May 12, 2026	62.96	65.00	58.71	62.22	62.22	-3.89%	304,490
May 11, 2026	64.49	66.40	63.77	64.73	64.73	-0.87%	272,254
May 8, 2026	62.36	66.76	60.67	65.30	65.30	8.53%	450,086
May 7, 2026	63.30	64.38	58.50	60.17	60.17	-6.04%	327,574
May 6, 2026	67.06	67.76	61.93	64.04	64.04	-1.11%	745,272
May 5, 2026	63.09	66.51	62.43	64.76	64.76	5.27%	547,177
May 4, 2026	62.40	63.71	59.59	61.52	61.52	-2.30%	283,173
May 1, 2026	61.18	63.59	60.92	62.97	62.97	1.56%	260,013
Apr 30, 2026	61.35	62.16	58.12	62.00	62.00	6.02%	357,346
Apr 29, 2026	57.89	58.50	56.01	58.48	58.48	2.78%	303,990
Apr 28, 2026	57.20	58.73	55.31	56.90	56.90	-8.89%	374,997
Apr 27, 2026	63.12	63.67	61.35	62.45	62.45	-2.12%	298,446
Apr 24, 2026	64.42	64.42	59.68	63.80	63.80	1.16%	626,667
Apr 23, 2026	63.54	65.84	62.42	63.07	63.07	-1.31%	510,263
Apr 22, 2026	59.26	64.03	58.81	63.91	63.91	10.30%	936,684
Apr 21, 2026	57.27	58.41	55.85	57.94	57.94	1.12%	283,958
Apr 20, 2026	58.90	59.30	56.27	57.30	57.30	-3.29%	414,930
Apr 17, 2026	57.94	59.38	57.55	59.25	59.25	3.91%	464,208
Apr 16, 2026	56.10	57.40	55.39	57.02	57.02	0.85%	394,297
Apr 15, 2026	54.96	56.68	53.67	56.54	56.54	8.21%	691,919
Apr 14, 2026	51.79	52.62	51.07	52.25	52.25	0.40%	759,704
Apr 13, 2026	49.35	52.25	49.25	52.04	52.04	4.37%	504,375
Apr 10, 2026	47.02	51.07	47.02	49.86	49.86	9.29%	891,622
Apr 9, 2026	44.92	46.53	44.78	45.62	45.62	2.68%	722,136
Apr 8, 2026	44.82	45.39	42.56	44.43	44.43	9.84%	717,751
Apr 7, 2026	38.81	40.53	37.70	40.45	40.45	12.24%	939,661
Apr 6, 2026	36.26	36.31	35.11	36.04	36.04	0.03%	406,608
Apr 2, 2026	33.83	36.07	33.16	36.03	36.03	0.50%	285,451
Apr 1, 2026	35.98	36.38	35.21	35.85	35.85	2.46%	734,074
Mar 31, 2026	32.67	35.16	32.21	34.99	34.99	11.04%	406,958
Mar 30, 2026	33.22	34.00	30.84	31.51	31.51	-5.06%	874,626
Mar 27, 2026	34.63	34.71	32.76	33.19	33.19	-5.66%	629,617
Mar 26, 2026	36.08	36.91	35.15	35.18	35.18	-5.91%	353,696
Mar 25, 2026	38.47	38.70	36.93	37.39	37.39	0.32%	511,774
Mar 24, 2026	37.80	38.66	36.50	37.27	37.27	-2.82%	439,511
Mar 23, 2026	36.86	39.20	36.66	38.35	38.35	7.97%	818,829
Mar 20, 2026	37.58	38.00	35.28	35.52	35.52	-5.71%	491,523
Mar 19, 2026	35.96	38.41	35.08	37.67	37.67	2.50%	551,581

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.