Skip to main content
Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
22.03
+0.91 (4.31%)
At close: May 7, 2025, 4:00 PM
22.19
+0.16 (0.73%)
After-hours: May 7, 2025, 6:58 PM EDT

AVL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202520.9922.3920.8722.25-5.33%360,605
May 6, 202520.3021.5420.2821.1221.12-0.98%507,986
May 5, 202521.2821.8421.2021.3321.33-2.69%324,607
May 2, 202521.8622.3421.4521.9221.926.15%619,646
May 1, 202520.8021.4620.5020.6520.655.20%514,044
Apr 30, 202518.2319.7717.9919.6319.631.19%947,011
Apr 29, 202519.5819.8119.2119.4019.40-1.17%590,540
Apr 28, 202519.3519.7918.7019.6319.630.15%589,336
Apr 25, 202518.6219.8618.6119.6019.604.14%1,239,293
Apr 24, 202517.1018.8917.0018.8218.8212.90%1,009,084
Apr 23, 202516.9117.3416.5216.6716.678.60%1,123,845
Apr 22, 202515.0715.5114.6815.3515.353.86%572,693
Apr 21, 202514.9115.1013.9814.7814.78-5.68%323,886
Apr 17, 202516.6216.6315.5015.6715.67-4.33%503,381
Apr 16, 202515.5716.6314.9416.3816.38-4.77%554,013
Apr 15, 202517.4217.8417.0917.2017.200.64%449,898
Apr 14, 202518.5318.6016.6417.0917.09-3.88%1,064,109
Apr 11, 202516.2817.9116.2317.7817.7811.13%726,530
Apr 10, 202516.6016.9414.9716.0016.00-13.98%947,752
Apr 9, 202514.2419.0013.8518.6018.6036.87%1,793,670
Apr 8, 202515.5815.9113.0813.5913.592.33%1,291,652
Apr 7, 202511.6414.2510.6813.2813.2811.04%1,081,358
Apr 4, 202512.2713.1010.7611.9611.96-10.08%2,545,691
Apr 3, 202514.5715.1313.2813.3013.30-20.97%503,736
Apr 2, 202515.7717.1215.6116.8316.834.15%402,095
Apr 1, 202515.7916.2215.2616.1616.161.00%370,586
Mar 31, 202515.4316.0714.7116.0016.00-2.02%513,432
Mar 28, 202516.8717.0915.8216.3316.33-3.43%397,659
Mar 27, 202518.0218.1116.6116.9116.91-8.20%591,229
Mar 26, 202520.0520.3018.0518.4218.42-9.39%695,849
Mar 25, 202520.9321.0820.2320.3320.33-3.74%367,028
Mar 24, 202521.8822.3221.0521.1220.98-0.52%357,468
Mar 21, 202520.5821.3320.2921.2321.091.05%332,662
Mar 20, 202521.1521.7320.6621.0120.88-4.33%288,344
Mar 19, 202520.6122.5520.1721.9621.826.86%309,723
Mar 18, 202520.9821.4820.1820.5520.42-6.04%354,625
Mar 17, 202520.3522.3220.3321.8721.73-1.09%559,005
Mar 14, 202522.2922.4621.6122.1121.974.29%438,026
Mar 13, 202521.5922.2420.7621.2021.06-2.75%288,548
Mar 12, 202522.3123.0721.4821.8021.664.26%531,221
Mar 11, 202520.4422.1219.9620.9120.786.03%737,553
Mar 10, 202520.7821.4318.8619.7219.59-10.97%727,089
Mar 7, 202520.5522.2019.3222.1522.0114.71%2,136,339
Mar 6, 202519.2720.5518.5119.3119.19-10.93%1,339,216
Mar 5, 202521.6822.1820.6521.6821.544.28%718,994
Mar 4, 202521.1222.1319.2420.7920.660.29%514,659
Mar 3, 202524.6824.6820.0920.7320.60-12.24%481,475
Feb 28, 202522.7323.9222.1523.6223.471.85%378,215
Feb 27, 202528.2828.6523.1423.1923.04-14.46%425,628
Feb 26, 202525.5927.1925.4627.1126.9410.34%348,536