Defiance Daily Target 2X Long AVGO ETF (AVGX)

NASDAQ: AVGX · Real-Time Price · USD

48.37

+0.42 (0.88%)

At close: Jul 31, 2026, 4:00 PM EDT

48.88

+0.51 (1.05%)

After-hours: Jul 31, 2026, 7:59 PM EDT

AVGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	53.94	55.66	45.75	51.14	51.14	-2.96%	1,757,512
Jun 8, 2026	54.13	54.30	51.39	52.70	52.70	5.40%	1,876,551
Jun 5, 2026	56.19	56.86	50.00	50.00	50.00	-15.71%	3,498,573
Jun 4, 2026	56.03	61.88	54.15	59.32	59.32	-25.53%	9,632,214
Jun 3, 2026	84.80	84.80	77.30	79.66	79.66	-0.83%	4,883,039
Jun 2, 2026	82.11	82.61	76.80	80.33	80.33	9.37%	2,259,645
Jun 1, 2026	70.06	75.28	67.93	73.45	73.45	5.70%	1,277,521
May 29, 2026	65.31	69.90	64.88	69.49	69.49	9.70%	1,068,166
May 28, 2026	61.99	64.24	59.74	63.34	63.34	1.97%	443,596
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