Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
31.83
+0.72 (2.31%)
At close: Dec 20, 2024, 4:00 PM
32.47
+0.64 (2.01%)
After-hours: Dec 20, 2024, 7:05 PM EST
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.55 | 34.45 | 31.22 | 31.83 | 31.83 | 2.31% | 616,884 |
| Dec 19, 2024 | 33.74 | 33.83 | 30.85 | 31.11 | 31.11 | -4.04% | 202,821 |
| Dec 18, 2024 | 37.71 | 37.71 | 31.36 | 32.42 | 32.42 | -14.46% | 427,768 |
| Dec 17, 2024 | 38.00 | 38.54 | 35.84 | 37.90 | 37.90 | -7.74% | 695,687 |
| Dec 16, 2024 | 35.46 | 41.49 | 35.46 | 41.08 | 41.08 | 22.37% | 1,317,326 |
| Dec 13, 2024 | 30.67 | 34.50 | 30.24 | 33.57 | 33.57 | 48.47% | 658,752 |
| Dec 12, 2024 | 22.57 | 22.93 | 21.50 | 22.61 | 22.61 | -2.77% | 306,430 |
| Dec 11, 2024 | 22.48 | 23.64 | 21.76 | 23.26 | 23.26 | 13.27% | 185,165 |
| Dec 10, 2024 | 22.15 | 22.15 | 20.04 | 20.53 | 20.53 | -8.02% | 137,202 |
| Dec 9, 2024 | 22.38 | 22.63 | 21.62 | 22.32 | 22.32 | -0.76% | 77,964 |
| Dec 6, 2024 | 20.20 | 22.75 | 20.15 | 22.49 | 22.49 | 11.07% | 134,305 |
| Dec 5, 2024 | 20.39 | 20.72 | 20.05 | 20.25 | 20.25 | -0.45% | 62,952 |
| Dec 4, 2024 | 20.95 | 21.38 | 19.94 | 20.34 | 20.34 | 2.67% | 101,584 |
| Dec 3, 2024 | 18.93 | 19.81 | 18.89 | 19.81 | 19.81 | 2.11% | 48,606 |
| Dec 2, 2024 | 18.98 | 19.83 | 18.98 | 19.40 | 19.40 | 5.55% | 39,937 |
| Nov 29, 2024 | 17.88 | 18.52 | 17.88 | 18.38 | 18.38 | 2.62% | 52,826 |
| Nov 27, 2024 | 18.44 | 18.44 | 17.42 | 17.91 | 17.91 | -6.18% | 31,207 |
| Nov 26, 2024 | 19.18 | 19.29 | 18.60 | 19.09 | 19.09 | 0.13% | 13,539 |
| Nov 25, 2024 | 19.22 | 19.32 | 18.76 | 19.07 | 19.07 | 0.35% | 67,393 |
| Nov 22, 2024 | 18.91 | 19.00 | 18.60 | 19.00 | 19.00 | 0.32% | 16,881 |
| Nov 21, 2024 | 19.41 | 19.41 | 18.17 | 18.94 | 18.94 | 0.96% | 29,712 |
| 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 |