Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
41.86
-1.57 (-3.62%)
At close: Aug 1, 2025, 4:00 PM
41.61
-0.25 (-0.60%)
After-hours: Aug 1, 2025, 7:51 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 41.09 | 43.11 | 39.90 | 41.86 | 41.86 | -3.62% | 267,515 |
| Jul 31, 2025 | 46.30 | 47.42 | 42.57 | 43.43 | 43.43 | -6.00% | 321,453 |
| Jul 30, 2025 | 44.44 | 46.37 | 44.44 | 46.20 | 46.20 | 3.40% | 223,799 |
| Jul 29, 2025 | 44.63 | 46.00 | 43.91 | 44.68 | 44.68 | 2.27% | 252,160 |
| Jul 28, 2025 | 43.11 | 44.03 | 42.74 | 43.69 | 43.69 | 2.68% | 166,303 |
| Jul 25, 2025 | 42.03 | 43.17 | 41.70 | 42.55 | 42.55 | 0.85% | 137,904 |
| Jul 24, 2025 | 42.47 | 42.78 | 40.66 | 42.19 | 42.19 | 3.53% | 225,019 |
| Jul 23, 2025 | 38.75 | 40.75 | 37.73 | 40.75 | 40.75 | 3.85% | 278,135 |
| Jul 22, 2025 | 41.90 | 41.95 | 38.69 | 39.24 | 39.24 | -6.75% | 206,183 |
| Jul 21, 2025 | 40.92 | 42.77 | 40.83 | 42.08 | 42.08 | 3.26% | 175,913 |
| Jul 18, 2025 | 41.66 | 41.93 | 40.20 | 40.75 | 40.75 | -2.21% | 212,217 |
| Jul 17, 2025 | 40.07 | 42.15 | 39.80 | 41.67 | 41.67 | 4.02% | 291,758 |
| Jul 16, 2025 | 39.90 | 40.22 | 38.61 | 40.06 | 40.06 | -0.05% | 201,362 |
| Jul 15, 2025 | 39.73 | 40.75 | 39.32 | 40.08 | 40.08 | 3.67% | 213,447 |
| Jul 14, 2025 | 38.19 | 39.24 | 36.95 | 38.66 | 38.66 | 0.91% | 163,783 |
| Jul 11, 2025 | 38.22 | 38.86 | 37.61 | 38.31 | 38.31 | -0.78% | 208,715 |
| Jul 10, 2025 | 39.91 | 40.11 | 37.86 | 38.61 | 38.61 | -1.86% | 407,544 |
| Jul 9, 2025 | 38.00 | 39.67 | 37.90 | 39.34 | 39.34 | 4.68% | 234,078 |
| Jul 8, 2025 | 38.90 | 38.90 | 37.45 | 37.58 | 37.58 | -1.83% | 136,825 |
| Jul 7, 2025 | 38.42 | 39.24 | 37.95 | 38.28 | 38.28 | -0.73% | 248,657 |
| Jul 3, 2025 | 37.45 | 38.77 | 37.32 | 38.56 | 38.56 | 3.82% | 147,547 |
| Jul 2, 2025 | 35.47 | 37.75 | 35.26 | 37.14 | 37.14 | 3.66% | 525,357 |
| Jul 1, 2025 | 38.52 | 38.52 | 35.23 | 35.83 | 35.83 | -7.92% | 464,325 |
| Jun 30, 2025 | 38.63 | 39.41 | 37.91 | 38.91 | 38.91 | 5.28% | 277,166 |
| Jun 27, 2025 | 37.52 | 37.81 | 36.48 | 36.96 | 36.96 | -1.04% | 232,833 |
| Jun 26, 2025 | 36.03 | 37.79 | 35.85 | 37.35 | 37.35 | 3.98% | 408,591 |
| Jun 25, 2025 | 36.27 | 37.26 | 35.68 | 35.92 | 35.92 | 0.79% | 254,337 |
| Jun 24, 2025 | 34.37 | 36.20 | 34.37 | 35.64 | 35.64 | 7.22% | 383,638 |
| Jun 23, 2025 | 32.08 | 33.35 | 31.40 | 33.24 | 33.06 | 2.81% | 295,560 |
| Jun 20, 2025 | 33.10 | 33.16 | 30.82 | 32.33 | 32.16 | -0.61% | 467,115 |
| Jun 18, 2025 | 32.30 | 33.61 | 32.06 | 32.53 | 32.36 | 1.66% | 371,142 |
| Jun 17, 2025 | 32.41 | 33.20 | 31.67 | 32.00 | 31.83 | -2.32% | 343,643 |
| Jun 16, 2025 | 32.39 | 33.48 | 32.11 | 32.76 | 32.59 | 2.76% | 308,705 |
| Jun 13, 2025 | 32.28 | 33.22 | 31.80 | 31.88 | 31.71 | -5.71% | 481,803 |
| Jun 12, 2025 | 32.27 | 34.33 | 32.13 | 33.81 | 33.63 | 2.36% | 586,124 |
| Jun 11, 2025 | 31.41 | 33.50 | 30.78 | 33.03 | 32.86 | 6.79% | 894,321 |
| Jun 10, 2025 | 30.98 | 31.37 | 30.15 | 30.93 | 30.77 | 0.32% | 668,471 |
| Jun 9, 2025 | 31.10 | 31.85 | 30.13 | 30.83 | 30.67 | -2.41% | 636,306 |
| Jun 6, 2025 | 32.64 | 33.81 | 31.37 | 31.59 | 31.42 | -10.08% | 1,609,727 |
| Jun 5, 2025 | 35.94 | 36.45 | 34.86 | 35.13 | 34.94 | -0.90% | 1,552,522 |
| Jun 4, 2025 | 34.56 | 36.56 | 34.53 | 35.45 | 35.26 | 3.38% | 1,054,360 |
| Jun 3, 2025 | 32.54 | 34.57 | 32.38 | 34.29 | 34.11 | 6.39% | 698,618 |
| Jun 2, 2025 | 30.85 | 32.53 | 30.84 | 32.23 | 32.06 | 5.46% | 511,299 |
| May 30, 2025 | 30.31 | 30.78 | 28.74 | 30.56 | 30.40 | 0.07% | 706,029 |
| May 29, 2025 | 31.53 | 31.53 | 29.39 | 30.54 | 30.38 | 2.11% | 687,647 |
| May 28, 2025 | 29.37 | 30.28 | 28.68 | 29.91 | 29.75 | 3.82% | 581,583 |
| May 27, 2025 | 28.38 | 29.11 | 27.97 | 28.81 | 28.66 | 5.65% | 193,085 |
| May 23, 2025 | 26.72 | 27.77 | 26.71 | 27.27 | 27.13 | -1.73% | 248,395 |
| May 22, 2025 | 27.25 | 28.50 | 27.10 | 27.75 | 27.60 | 0.69% | 171,018 |
| May 21, 2025 | 27.26 | 29.24 | 27.15 | 27.56 | 27.41 | -1.92% | 278,542 |