Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
43.79
-3.46 (-7.32%)
At close: Aug 29, 2025, 4:00 PM
43.81
+0.02 (0.05%)
After-hours: Aug 29, 2025, 6:28 PM EDT
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 46.73 | 46.73 | 42.76 | 43.05 | - | -8.89% | 256,699 |
| Aug 28, 2025 | 45.44 | 47.94 | 45.42 | 47.25 | 47.25 | 5.85% | 384,110 |
| Aug 27, 2025 | 44.02 | 44.96 | 42.92 | 44.64 | 44.64 | 1.39% | 170,692 |
| Aug 26, 2025 | 43.22 | 44.71 | 43.02 | 44.03 | 44.03 | 2.32% | 135,457 |
| Aug 25, 2025 | 42.76 | 44.20 | 42.47 | 43.03 | 43.03 | 0.19% | 110,045 |
| Aug 22, 2025 | 42.07 | 44.66 | 41.60 | 42.95 | 42.95 | 3.05% | 231,230 |
| Aug 21, 2025 | 41.91 | 42.51 | 40.74 | 41.68 | 41.68 | -1.14% | 117,310 |
| Aug 20, 2025 | 43.30 | 43.30 | 39.50 | 42.16 | 42.16 | -2.72% | 284,006 |
| Aug 19, 2025 | 45.68 | 45.68 | 42.60 | 43.34 | 43.34 | -7.18% | 269,329 |
| Aug 18, 2025 | 45.78 | 46.77 | 44.68 | 46.70 | 46.70 | -0.35% | 202,912 |
| Aug 15, 2025 | 48.33 | 48.33 | 44.90 | 46.86 | 46.86 | -3.26% | 169,444 |
| Aug 14, 2025 | 47.25 | 49.30 | 47.25 | 48.44 | 48.44 | 1.32% | 153,913 |
| Aug 13, 2025 | 50.13 | 50.32 | 46.52 | 47.81 | 47.81 | -2.45% | 193,530 |
| Aug 12, 2025 | 47.11 | 49.05 | 46.55 | 49.01 | 49.01 | 5.85% | 168,191 |
| Aug 11, 2025 | 46.72 | 47.53 | 45.57 | 46.30 | 46.30 | -0.69% | 115,511 |
| Aug 8, 2025 | 46.45 | 47.48 | 45.90 | 46.62 | 46.62 | 0.78% | 134,554 |
| Aug 7, 2025 | 47.05 | 48.27 | 45.14 | 46.26 | 46.26 | 1.45% | 247,331 |
| Aug 6, 2025 | 43.14 | 45.99 | 42.86 | 45.60 | 45.60 | 5.73% | 207,113 |
| Aug 5, 2025 | 44.71 | 45.50 | 42.71 | 43.13 | 43.13 | -3.21% | 151,062 |
| Aug 4, 2025 | 42.99 | 44.76 | 42.80 | 44.56 | 44.56 | 6.45% | 145,394 |
| Aug 1, 2025 | 41.09 | 43.11 | 39.90 | 41.86 | 41.86 | -3.62% | 267,515 |
| Jul 31, 2025 | 46.30 | 47.42 | 42.57 | 43.43 | 43.43 | -6.00% | 321,453 |
| Jul 30, 2025 | 44.44 | 46.37 | 44.44 | 46.20 | 46.20 | 3.40% | 223,799 |
| Jul 29, 2025 | 44.63 | 46.00 | 43.91 | 44.68 | 44.68 | 2.27% | 252,160 |
| Jul 28, 2025 | 43.11 | 44.03 | 42.74 | 43.69 | 43.69 | 2.68% | 166,303 |
| Jul 25, 2025 | 42.03 | 43.17 | 41.70 | 42.55 | 42.55 | 0.85% | 137,904 |
| Jul 24, 2025 | 42.47 | 42.78 | 40.66 | 42.19 | 42.19 | 3.53% | 225,019 |
| Jul 23, 2025 | 38.75 | 40.75 | 37.73 | 40.75 | 40.75 | 3.85% | 278,135 |
| Jul 22, 2025 | 41.90 | 41.95 | 38.69 | 39.24 | 39.24 | -6.75% | 206,183 |
| Jul 21, 2025 | 40.92 | 42.77 | 40.83 | 42.08 | 42.08 | 3.26% | 175,913 |
| Jul 18, 2025 | 41.66 | 41.93 | 40.20 | 40.75 | 40.75 | -2.21% | 212,217 |
| Jul 17, 2025 | 40.07 | 42.15 | 39.80 | 41.67 | 41.67 | 4.02% | 291,758 |
| Jul 16, 2025 | 39.90 | 40.22 | 38.61 | 40.06 | 40.06 | -0.05% | 201,362 |
| Jul 15, 2025 | 39.73 | 40.75 | 39.32 | 40.08 | 40.08 | 3.67% | 213,447 |
| Jul 14, 2025 | 38.19 | 39.24 | 36.95 | 38.66 | 38.66 | 0.91% | 163,783 |
| Jul 11, 2025 | 38.22 | 38.86 | 37.61 | 38.31 | 38.31 | -0.78% | 208,715 |
| Jul 10, 2025 | 39.91 | 40.11 | 37.86 | 38.61 | 38.61 | -1.86% | 407,544 |
| Jul 9, 2025 | 38.00 | 39.67 | 37.90 | 39.34 | 39.34 | 4.68% | 234,078 |
| Jul 8, 2025 | 38.90 | 38.90 | 37.45 | 37.58 | 37.58 | -1.83% | 136,825 |
| Jul 7, 2025 | 38.42 | 39.24 | 37.95 | 38.28 | 38.28 | -0.73% | 248,657 |
| Jul 3, 2025 | 37.45 | 38.77 | 37.32 | 38.56 | 38.56 | 3.82% | 147,547 |
| Jul 2, 2025 | 35.47 | 37.75 | 35.26 | 37.14 | 37.14 | 3.66% | 525,357 |
| Jul 1, 2025 | 38.52 | 38.52 | 35.23 | 35.83 | 35.83 | -7.92% | 464,325 |
| Jun 30, 2025 | 38.63 | 39.41 | 37.91 | 38.91 | 38.91 | 5.28% | 277,166 |
| Jun 27, 2025 | 37.52 | 37.81 | 36.48 | 36.96 | 36.96 | -1.04% | 232,833 |
| 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 |