Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
56.83
-2.12 (-3.60%)
At close: Nov 7, 2025, 4:00 PM EST
57.02
+0.19 (0.33%)
After-hours: Nov 7, 2025, 5:06 PM EST
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 58.29 | 58.44 | 55.20 | 56.26 | - | -4.56% | 138,365 |
| Nov 6, 2025 | 60.40 | 61.15 | 58.00 | 58.95 | 58.95 | -1.83% | 219,313 |
| Nov 5, 2025 | 57.42 | 61.89 | 57.15 | 60.05 | 60.05 | 3.73% | 282,086 |
| Nov 4, 2025 | 59.60 | 63.40 | 57.49 | 57.89 | 57.89 | -5.66% | 334,165 |
| Nov 3, 2025 | 64.76 | 65.51 | 61.01 | 61.36 | 61.36 | -3.90% | 251,402 |
| Oct 31, 2025 | 67.06 | 67.06 | 62.34 | 63.85 | 63.85 | -3.71% | 297,555 |
| Oct 30, 2025 | 69.64 | 69.91 | 63.93 | 66.31 | 66.31 | -4.80% | 507,227 |
| Oct 29, 2025 | 65.15 | 69.90 | 65.15 | 69.65 | 69.65 | 6.96% | 581,831 |
| Oct 28, 2025 | 61.55 | 65.50 | 61.55 | 65.12 | 65.12 | 6.01% | 528,276 |
| Oct 27, 2025 | 61.48 | 61.64 | 59.20 | 61.43 | 61.43 | 4.31% | 315,577 |
| Oct 24, 2025 | 58.53 | 60.20 | 58.00 | 58.89 | 58.89 | 5.92% | 330,506 |
| Oct 23, 2025 | 55.01 | 56.41 | 54.65 | 55.60 | 55.60 | 2.15% | 150,921 |
| Oct 22, 2025 | 56.73 | 56.98 | 52.96 | 54.43 | 54.43 | -1.57% | 292,752 |
| Oct 21, 2025 | 57.75 | 57.86 | 54.87 | 55.30 | 55.30 | -3.78% | 203,533 |
| Oct 20, 2025 | 58.96 | 59.75 | 56.99 | 57.47 | 57.47 | -0.16% | 197,438 |
| Oct 17, 2025 | 57.69 | 58.01 | 54.69 | 57.56 | 57.56 | -2.77% | 302,087 |
| Oct 16, 2025 | 60.08 | 62.12 | 57.70 | 59.20 | 59.20 | 1.71% | 389,439 |
| Oct 15, 2025 | 59.32 | 60.81 | 57.00 | 58.21 | 58.21 | 4.22% | 534,120 |
| Oct 14, 2025 | 57.77 | 58.05 | 54.45 | 55.85 | 55.85 | -7.06% | 408,063 |
| Oct 13, 2025 | 59.00 | 60.98 | 56.11 | 60.09 | 60.09 | 19.49% | 1,107,047 |
| Oct 10, 2025 | 57.10 | 58.82 | 50.11 | 50.29 | 50.29 | -11.74% | 655,457 |
| Oct 9, 2025 | 57.34 | 57.76 | 55.61 | 56.98 | 56.98 | -0.54% | 280,645 |
| Oct 8, 2025 | 53.41 | 57.50 | 53.25 | 57.29 | 57.29 | 5.53% | 429,762 |
| Oct 7, 2025 | 54.45 | 54.83 | 51.18 | 54.29 | 54.29 | 0.41% | 447,278 |
| Oct 6, 2025 | 54.06 | 56.78 | 53.74 | 54.07 | 54.07 | -1.58% | 509,273 |
| Oct 3, 2025 | 56.13 | 56.94 | 54.13 | 54.94 | 54.94 | -0.11% | 353,939 |
| Oct 2, 2025 | 57.86 | 57.86 | 54.11 | 55.00 | 55.00 | 2.92% | 610,505 |
| Oct 1, 2025 | 51.61 | 54.89 | 50.70 | 53.44 | 53.44 | 2.10% | 478,155 |
| Sep 30, 2025 | 52.26 | 52.65 | 50.76 | 52.34 | 52.34 | 1.06% | 304,620 |
| Sep 29, 2025 | 54.23 | 55.96 | 51.64 | 51.79 | 51.79 | -3.83% | 301,818 |
| Sep 26, 2025 | 54.84 | 55.38 | 52.75 | 53.85 | 53.85 | -0.99% | 220,205 |
| Sep 25, 2025 | 53.46 | 55.00 | 51.54 | 54.39 | 54.39 | -1.86% | 391,419 |
| Sep 24, 2025 | 55.23 | 55.70 | 53.71 | 55.42 | 55.42 | 0.11% | 304,910 |
| Sep 23, 2025 | 55.56 | 57.45 | 54.81 | 55.36 | 55.36 | -0.36% | 735,422 |
| Sep 22, 2025 | 56.80 | 58.09 | 55.40 | 55.56 | 55.42 | -3.07% | 513,973 |
| Sep 19, 2025 | 57.20 | 57.75 | 54.63 | 57.32 | 57.17 | -0.21% | 269,536 |
| Sep 18, 2025 | 59.14 | 59.32 | 57.03 | 57.44 | 57.29 | -0.78% | 419,416 |
| Sep 17, 2025 | 62.24 | 62.24 | 56.34 | 57.89 | 57.74 | -7.70% | 509,465 |
| Sep 16, 2025 | 64.55 | 64.56 | 61.71 | 62.72 | 62.56 | -2.18% | 212,064 |
| Sep 15, 2025 | 62.64 | 64.60 | 61.45 | 64.12 | 63.96 | 2.23% | 267,256 |
| Sep 12, 2025 | 63.85 | 64.21 | 61.83 | 62.72 | 62.56 | 0.05% | 272,615 |
| Sep 11, 2025 | 66.89 | 67.85 | 62.37 | 62.69 | 62.53 | -5.27% | 515,957 |
| Sep 10, 2025 | 60.22 | 67.27 | 60.22 | 66.18 | 66.01 | 19.57% | 919,103 |
| Sep 9, 2025 | 60.05 | 60.09 | 55.19 | 55.35 | 55.21 | -5.29% | 550,708 |
| Sep 8, 2025 | 57.60 | 61.25 | 57.07 | 58.44 | 58.29 | 6.45% | 842,107 |
| Sep 5, 2025 | 61.35 | 61.52 | 53.92 | 54.90 | 54.76 | 18.52% | 1,524,431 |
| Sep 4, 2025 | 46.05 | 47.00 | 45.13 | 46.32 | 46.20 | 2.48% | 659,365 |
| Sep 3, 2025 | 44.98 | 45.78 | 43.45 | 45.20 | 45.09 | 2.73% | 343,213 |
| Sep 2, 2025 | 41.19 | 44.05 | 40.84 | 44.00 | 43.89 | 0.48% | 296,480 |
| Aug 29, 2025 | 46.73 | 46.73 | 42.64 | 43.79 | 43.68 | -7.32% | 403,770 |