Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
36.96
-0.39 (-1.04%)
At close: Jun 27, 2025, 4:00 PM
37.59
+0.63 (1.70%)
After-hours: Jun 27, 2025, 7:32 PM EDT
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 37.52 | 37.81 | 36.48 | 36.96 | 36.96 | -1.04% | 231,097 |
| 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 |
| May 20, 2025 | 26.89 | 28.10 | 26.75 | 28.10 | 27.95 | 1.19% | 217,593 |
| May 19, 2025 | 25.67 | 27.95 | 25.67 | 27.77 | 27.62 | 1.46% | 277,724 |
| May 16, 2025 | 28.16 | 28.30 | 26.81 | 27.37 | 27.23 | -3.29% | 301,023 |
| May 15, 2025 | 27.74 | 28.80 | 27.29 | 28.30 | 28.15 | 0.28% | 181,943 |
| May 14, 2025 | 27.89 | 28.59 | 27.37 | 28.22 | 28.07 | -0.11% | 407,089 |
| May 13, 2025 | 26.13 | 28.95 | 25.96 | 28.25 | 28.10 | 9.33% | 443,557 |
| May 12, 2025 | 25.45 | 25.84 | 24.59 | 25.84 | 25.70 | 13.04% | 1,242,617 |
| May 9, 2025 | 23.12 | 23.23 | 22.51 | 22.86 | 22.74 | 0.26% | 261,113 |
| May 8, 2025 | 22.78 | 23.52 | 21.94 | 22.80 | 22.68 | 2.61% | 641,574 |
| May 7, 2025 | 21.06 | 22.44 | 20.87 | 22.22 | 22.10 | 5.21% | 431,395 |
| May 6, 2025 | 20.30 | 21.54 | 20.28 | 21.12 | 21.01 | -0.98% | 507,986 |
| May 5, 2025 | 21.28 | 21.84 | 21.20 | 21.33 | 21.22 | -2.69% | 324,607 |
| May 2, 2025 | 21.86 | 22.34 | 21.45 | 21.92 | 21.80 | 6.15% | 619,646 |
| May 1, 2025 | 20.80 | 21.46 | 20.50 | 20.65 | 20.54 | 5.20% | 514,044 |
| Apr 30, 2025 | 18.23 | 19.77 | 17.99 | 19.63 | 19.53 | 1.19% | 947,011 |
| Apr 29, 2025 | 19.58 | 19.81 | 19.21 | 19.40 | 19.30 | -1.17% | 590,540 |
| Apr 28, 2025 | 19.35 | 19.79 | 18.70 | 19.63 | 19.53 | 0.15% | 589,336 |
| Apr 25, 2025 | 18.62 | 19.86 | 18.61 | 19.60 | 19.50 | 4.14% | 1,239,293 |
| Apr 24, 2025 | 17.10 | 18.89 | 17.00 | 18.82 | 18.72 | 12.90% | 1,009,084 |
| Apr 23, 2025 | 16.91 | 17.34 | 16.52 | 16.67 | 16.58 | 8.60% | 1,123,845 |
| Apr 22, 2025 | 15.07 | 15.51 | 14.68 | 15.35 | 15.27 | 3.86% | 572,693 |
| Apr 21, 2025 | 14.91 | 15.10 | 13.98 | 14.78 | 14.70 | -5.68% | 323,886 |
| Apr 17, 2025 | 16.62 | 16.63 | 15.50 | 15.67 | 15.59 | -4.33% | 503,381 |
| Apr 16, 2025 | 15.57 | 16.63 | 14.94 | 16.38 | 16.29 | -4.77% | 554,013 |