Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
18.76
-0.50 (-2.61%)
At close: Nov 20, 2024, 4:00 PM
18.78
+0.02 (0.11%)
After-hours: Nov 20, 2024, 7:05 PM EST
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 19.22 | 19.22 | 18.26 | 18.76 | 18.76 | -2.61% | 17,248 |
| Nov 19, 2024 | 19.48 | 19.48 | 19.09 | 19.26 | 19.26 | -0.19% | 79,993 |
| Nov 18, 2024 | 19.00 | 19.46 | 18.59 | 19.30 | 19.30 | 0.53% | 17,110 |
| Nov 15, 2024 | 20.17 | 20.17 | 18.96 | 19.20 | 19.20 | -6.53% | 48,649 |
| Nov 14, 2024 | 21.52 | 21.52 | 20.44 | 20.54 | 20.54 | -3.93% | 29,557 |
| Nov 13, 2024 | 21.67 | 21.75 | 21.09 | 21.38 | 21.38 | -2.77% | 24,422 |
| Nov 12, 2024 | 22.56 | 22.56 | 21.38 | 21.99 | 21.99 | -2.86% | 32,001 |
| Nov 11, 2024 | 23.85 | 23.85 | 22.11 | 22.64 | 22.64 | -5.12% | 21,683 |
| Nov 8, 2024 | 23.80 | 24.27 | 23.50 | 23.86 | 23.86 | -0.40% | 15,290 |
| Nov 7, 2024 | 23.44 | 24.18 | 23.44 | 23.96 | 23.96 | 4.68% | 30,226 |
| Nov 6, 2024 | 22.93 | 23.04 | 22.14 | 22.89 | 22.89 | 6.99% | 21,275 |
| Nov 5, 2024 | 21.05 | 21.60 | 21.02 | 21.39 | 21.39 | 5.79% | 17,700 |
| Nov 4, 2024 | 20.42 | 21.13 | 20.22 | 20.22 | 20.22 | -0.32% | 11,569 |
| Nov 1, 2024 | 20.19 | 20.84 | 20.11 | 20.28 | 20.28 | -1.58% | 19,219 |
| Oct 31, 2024 | 21.14 | 21.14 | 20.03 | 20.61 | 20.61 | -7.52% | 18,480 |
| Oct 30, 2024 | 22.55 | 22.84 | 22.20 | 22.28 | 22.28 | -2.83% | 31,711 |
| Oct 29, 2024 | 20.98 | 23.24 | 20.96 | 22.93 | 22.93 | 8.17% | 31,466 |
| Oct 28, 2024 | 21.66 | 21.66 | 21.10 | 21.20 | 21.20 | -0.88% | 28,156 |
| Oct 25, 2024 | 21.69 | 22.34 | 21.39 | 21.39 | 21.39 | 1.56% | 15,559 |
| Oct 24, 2024 | 21.78 | 21.78 | 20.85 | 21.06 | 21.06 | -2.68% | 16,792 |
| Oct 23, 2024 | 22.72 | 22.91 | 21.42 | 21.64 | 21.64 | -6.45% | 32,042 |
| Oct 22, 2024 | 22.99 | 23.27 | 22.76 | 23.13 | 23.13 | -0.55% | 15,661 |
| Oct 21, 2024 | 23.00 | 23.73 | 22.89 | 23.26 | 23.26 | -0.47% | 16,088 |
| Oct 18, 2024 | 23.59 | 23.98 | 23.00 | 23.37 | 23.37 | -1.53% | 49,166 |
| Oct 17, 2024 | 23.55 | 24.61 | 23.51 | 23.73 | 23.73 | 5.51% | 17,974 |
| Oct 16, 2024 | 22.82 | 22.84 | 22.22 | 22.49 | 22.49 | 0.93% | 12,170 |
| Oct 15, 2024 | 23.74 | 23.74 | 21.93 | 22.29 | 22.29 | -7.08% | 16,763 |
| Oct 14, 2024 | 24.35 | 24.62 | 23.44 | 23.99 | 23.99 | 0.73% | 23,725 |
| Oct 11, 2024 | 23.05 | 23.91 | 22.80 | 23.81 | 23.81 | -4.42% | 14,212 |