Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
60.09
+9.80 (19.49%)
At close: Oct 13, 2025, 4:00 PM EDT
60.50
+0.41 (0.68%)
After-hours: Oct 13, 2025, 7:55 PM EDT
AVL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 28, 2025 | 45.44 | 47.94 | 45.42 | 47.25 | 47.13 | 5.85% | 384,110 |
Aug 27, 2025 | 44.02 | 44.96 | 42.92 | 44.64 | 44.53 | 1.39% | 170,692 |
Aug 26, 2025 | 43.22 | 44.71 | 43.02 | 44.03 | 43.92 | 2.32% | 135,457 |
Aug 25, 2025 | 42.76 | 44.20 | 42.47 | 43.03 | 42.92 | 0.19% | 110,045 |
Aug 22, 2025 | 42.07 | 44.66 | 41.60 | 42.95 | 42.84 | 3.05% | 231,230 |
Aug 21, 2025 | 41.91 | 42.51 | 40.74 | 41.68 | 41.57 | -1.14% | 117,310 |
Aug 20, 2025 | 43.30 | 43.30 | 39.50 | 42.16 | 42.05 | -2.72% | 284,006 |
Aug 19, 2025 | 45.68 | 45.68 | 42.60 | 43.34 | 43.23 | -7.18% | 269,329 |
Aug 18, 2025 | 45.78 | 46.77 | 44.68 | 46.70 | 46.58 | -0.35% | 202,912 |
Aug 15, 2025 | 48.33 | 48.33 | 44.90 | 46.86 | 46.74 | -3.26% | 169,444 |
Aug 14, 2025 | 47.25 | 49.30 | 47.25 | 48.44 | 48.32 | 1.32% | 153,913 |
Aug 13, 2025 | 50.13 | 50.32 | 46.52 | 47.81 | 47.69 | -2.45% | 193,530 |
Aug 12, 2025 | 47.11 | 49.05 | 46.55 | 49.01 | 48.89 | 5.85% | 168,191 |
Aug 11, 2025 | 46.72 | 47.53 | 45.57 | 46.30 | 46.18 | -0.69% | 115,511 |
Aug 8, 2025 | 46.45 | 47.48 | 45.90 | 46.62 | 46.50 | 0.78% | 134,554 |
Aug 7, 2025 | 47.05 | 48.27 | 45.14 | 46.26 | 46.14 | 1.45% | 247,331 |
Aug 6, 2025 | 43.14 | 45.99 | 42.86 | 45.60 | 45.48 | 5.73% | 207,113 |
Aug 5, 2025 | 44.71 | 45.50 | 42.71 | 43.13 | 43.02 | -3.21% | 151,062 |
Aug 4, 2025 | 42.99 | 44.76 | 42.80 | 44.56 | 44.45 | 6.45% | 145,394 |