Direxion Daily AVGO Bull 2X Shares (AVL)

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	41.75	41.75	38.82	40.21	40.21	1.98%	1,043,628
Dec 17, 2025	44.58	44.58	38.20	39.43	39.43	-8.73%	1,670,524
Dec 16, 2025	41.71	44.75	41.60	43.20	43.20	0.65%	1,085,008
Dec 15, 2025	48.78	48.83	42.30	42.92	42.92	-11.25%	1,833,084
Dec 12, 2025	54.47	54.64	46.82	48.36	48.36	-23.16%	3,179,431
Dec 11, 2025	62.33	63.44	58.94	62.94	62.94	-2.86%	584,895
Dec 10, 2025	60.63	65.40	59.84	64.79	64.79	-13.02%	585,450
Dec 9, 2025	71.60	74.68	70.50	74.49	62.30	2.43%	225,998
Dec 8, 2025	73.15	74.75	71.37	72.72	60.83	5.57%	398,823
Dec 5, 2025	67.45	69.80	67.12	68.88	57.62	4.90%	253,938
Dec 4, 2025	65.37	66.66	64.27	65.66	54.92	-0.02%	121,877
Dec 3, 2025	65.30	66.10	62.17	65.67	54.93	-0.47%	209,098
Dec 2, 2025	68.29	70.06	65.46	65.98	55.19	-2.15%	205,250
Dec 1, 2025	70.78	70.78	67.24	67.43	56.40	-8.67%	372,070
Nov 28, 2025	72.50	73.83	71.59	73.83	61.76	2.73%	140,937
Nov 26, 2025	67.73	72.62	66.98	71.87	60.12	6.30%	417,053
Nov 25, 2025	67.23	68.53	62.97	67.61	56.55	3.90%	565,150
Nov 24, 2025	55.50	66.00	55.50	65.07	54.43	22.57%	527,957
Nov 21, 2025	54.95	55.79	50.64	53.09	44.41	-4.46%	287,978
Nov 20, 2025	61.72	65.00	54.90	55.57	46.48	-4.11%	435,182
Nov 19, 2025	53.54	59.58	52.78	57.95	48.47	8.01%	407,736
Nov 18, 2025	54.43	55.95	52.09	53.65	44.88	-1.27%	186,441
Nov 17, 2025	53.42	57.30	52.72	54.34	45.45	0.22%	177,144
Nov 14, 2025	50.75	54.96	50.10	54.22	45.35	1.16%	245,272
Nov 13, 2025	57.33	57.79	51.65	53.60	44.83	-8.53%	348,323
Nov 12, 2025	59.35	59.64	57.45	58.60	49.02	1.72%	130,248
Nov 11, 2025	59.80	60.79	56.76	57.61	48.19	-3.47%	173,157
Nov 10, 2025	59.63	60.15	58.49	59.68	49.92	5.01%	217,901
Nov 7, 2025	58.29	58.44	52.78	56.83	47.54	-3.60%	350,997
Nov 6, 2025	60.40	61.15	58.00	58.95	49.31	-1.83%	219,313
Nov 5, 2025	57.42	61.89	57.15	60.05	50.23	3.73%	283,622
Nov 4, 2025	59.60	63.40	57.49	57.89	48.42	-5.66%	334,165
Nov 3, 2025	64.76	65.51	61.01	61.36	51.33	-3.90%	251,402
Oct 31, 2025	67.06	67.06	62.34	63.85	53.41	-3.71%	297,555
Oct 30, 2025	69.64	69.91	63.93	66.31	55.47	-4.80%	507,227
Oct 29, 2025	65.15	69.90	65.15	69.65	58.26	6.96%	581,831
Oct 28, 2025	61.55	65.50	61.55	65.12	54.47	6.01%	528,276
Oct 27, 2025	61.48	61.64	59.20	61.43	51.38	4.31%	315,577
Oct 24, 2025	58.53	60.20	58.00	58.89	49.26	5.92%	330,506
Oct 23, 2025	55.01	56.41	54.65	55.60	46.51	2.15%	150,921
Oct 22, 2025	56.73	56.98	52.96	54.43	45.53	-1.57%	292,752
Oct 21, 2025	57.75	57.86	54.87	55.30	46.26	-3.78%	203,533
Oct 20, 2025	58.96	59.75	56.99	57.47	48.07	-0.16%	197,438
Oct 17, 2025	57.69	58.01	54.69	57.56	48.15	-2.77%	302,087
Oct 16, 2025	60.08	62.12	57.70	59.20	49.52	1.71%	389,439
Oct 15, 2025	59.32	60.81	57.00	58.21	48.69	4.22%	534,120
Oct 14, 2025	57.77	58.05	54.45	55.85	46.72	-7.06%	408,063
Oct 13, 2025	59.00	60.98	56.11	60.09	50.26	19.49%	1,107,047
Oct 10, 2025	57.10	58.82	50.11	50.29	42.07	-11.74%	655,457
Oct 9, 2025	57.34	57.76	55.61	56.98	47.66	-0.54%	280,645

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.