Direxion Daily AVGO Bull 2X Shares (AVL)
NASDAQ: AVL · Real-Time Price · USD
16.25
-0.13 (-0.79%)
Apr 17, 2025, 9:35 AM EDT - Market open
AVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 15.57 | 16.63 | 14.94 | 16.38 | 16.38 | -4.77% | 554,013 |
| Apr 15, 2025 | 17.42 | 17.84 | 17.09 | 17.20 | 17.20 | 0.64% | 449,898 |
| Apr 14, 2025 | 18.53 | 18.60 | 16.64 | 17.09 | 17.09 | -3.88% | 1,064,109 |
| Apr 11, 2025 | 16.28 | 17.91 | 16.23 | 17.78 | 17.78 | 11.13% | 726,530 |
| Apr 10, 2025 | 16.60 | 16.94 | 14.97 | 16.00 | 16.00 | -13.98% | 947,752 |
| Apr 9, 2025 | 14.24 | 19.00 | 13.85 | 18.60 | 18.60 | 36.87% | 1,793,670 |
| Apr 8, 2025 | 15.58 | 15.91 | 13.08 | 13.59 | 13.59 | 2.33% | 1,291,652 |
| Apr 7, 2025 | 11.64 | 14.25 | 10.68 | 13.28 | 13.28 | 11.04% | 1,081,358 |
| Apr 4, 2025 | 12.27 | 13.10 | 10.76 | 11.96 | 11.96 | -10.08% | 2,545,691 |
| Apr 3, 2025 | 14.57 | 15.13 | 13.28 | 13.30 | 13.30 | -20.97% | 503,736 |
| Apr 2, 2025 | 15.77 | 17.12 | 15.61 | 16.83 | 16.83 | 4.15% | 402,095 |
| Apr 1, 2025 | 15.79 | 16.22 | 15.26 | 16.16 | 16.16 | 1.00% | 370,586 |
| Mar 31, 2025 | 15.43 | 16.07 | 14.71 | 16.00 | 16.00 | -2.02% | 513,432 |
| Mar 28, 2025 | 16.87 | 17.09 | 15.82 | 16.33 | 16.33 | -3.43% | 397,659 |
| Mar 27, 2025 | 18.02 | 18.11 | 16.61 | 16.91 | 16.91 | -8.20% | 591,229 |
| Mar 26, 2025 | 20.05 | 20.30 | 18.05 | 18.42 | 18.42 | -9.39% | 695,849 |
| Mar 25, 2025 | 20.93 | 21.08 | 20.23 | 20.33 | 20.33 | -3.74% | 367,028 |
| Mar 24, 2025 | 21.88 | 22.32 | 21.05 | 21.12 | 20.98 | -0.52% | 357,468 |
| Mar 21, 2025 | 20.58 | 21.33 | 20.29 | 21.23 | 21.09 | 1.05% | 332,662 |
| Mar 20, 2025 | 21.15 | 21.73 | 20.66 | 21.01 | 20.88 | -4.33% | 288,344 |
| Mar 19, 2025 | 20.61 | 22.55 | 20.17 | 21.96 | 21.82 | 6.86% | 309,723 |
| Mar 18, 2025 | 20.98 | 21.48 | 20.18 | 20.55 | 20.42 | -6.04% | 354,625 |
| Mar 17, 2025 | 20.35 | 22.32 | 20.33 | 21.87 | 21.73 | -1.09% | 559,005 |
| Mar 14, 2025 | 22.29 | 22.46 | 21.61 | 22.11 | 21.97 | 4.29% | 438,026 |
| Mar 13, 2025 | 21.59 | 22.24 | 20.76 | 21.20 | 21.06 | -2.75% | 288,548 |
| Mar 12, 2025 | 22.31 | 23.07 | 21.48 | 21.80 | 21.66 | 4.26% | 531,221 |
| Mar 11, 2025 | 20.44 | 22.12 | 19.96 | 20.91 | 20.78 | 6.03% | 737,553 |
| Mar 10, 2025 | 20.78 | 21.43 | 18.86 | 19.72 | 19.59 | -10.97% | 727,089 |
| Mar 7, 2025 | 20.55 | 22.20 | 19.32 | 22.15 | 22.01 | 14.71% | 2,136,339 |
| Mar 6, 2025 | 19.27 | 20.55 | 18.51 | 19.31 | 19.19 | -10.93% | 1,339,216 |
| Mar 5, 2025 | 21.68 | 22.18 | 20.65 | 21.68 | 21.54 | 4.28% | 718,994 |
| Mar 4, 2025 | 21.12 | 22.13 | 19.24 | 20.79 | 20.66 | 0.29% | 514,659 |
| Mar 3, 2025 | 24.68 | 24.68 | 20.09 | 20.73 | 20.60 | -12.24% | 481,475 |
| Feb 28, 2025 | 22.73 | 23.92 | 22.15 | 23.62 | 23.47 | 1.85% | 378,215 |
| Feb 27, 2025 | 28.28 | 28.65 | 23.14 | 23.19 | 23.04 | -14.46% | 425,628 |
| Feb 26, 2025 | 25.59 | 27.19 | 25.46 | 27.11 | 26.94 | 10.34% | 348,536 |
| Feb 25, 2025 | 25.61 | 26.04 | 24.18 | 24.57 | 24.41 | -4.91% | 242,278 |
| Feb 24, 2025 | 28.82 | 28.92 | 25.82 | 25.84 | 25.67 | -9.81% | 251,249 |
| Feb 21, 2025 | 30.66 | 31.14 | 28.23 | 28.65 | 28.47 | -7.31% | 236,188 |
| Feb 20, 2025 | 31.28 | 31.50 | 29.92 | 30.91 | 30.71 | -1.97% | 253,376 |
| Feb 19, 2025 | 31.29 | 31.58 | 30.34 | 31.53 | 31.33 | 0.19% | 285,114 |
| Feb 18, 2025 | 31.93 | 32.23 | 30.34 | 31.47 | 31.27 | -3.73% | 463,332 |
| Feb 14, 2025 | 33.24 | 33.48 | 31.61 | 32.69 | 32.48 | -2.59% | 233,716 |
| Feb 13, 2025 | 33.60 | 33.89 | 32.13 | 33.56 | 33.34 | -0.36% | 349,447 |
| Feb 12, 2025 | 31.95 | 33.73 | 31.90 | 33.68 | 33.46 | 0.99% | 462,033 |
| Feb 11, 2025 | 32.50 | 34.17 | 32.00 | 33.35 | 33.14 | -0.09% | 249,957 |
| Feb 10, 2025 | 31.39 | 33.56 | 31.29 | 33.38 | 33.17 | 8.94% | 407,670 |
| Feb 7, 2025 | 33.49 | 33.65 | 30.43 | 30.64 | 30.44 | -5.64% | 1,050,013 |
| Feb 6, 2025 | 33.53 | 33.53 | 31.70 | 32.47 | 32.26 | -0.67% | 563,451 |
| Feb 5, 2025 | 33.03 | 34.25 | 31.46 | 32.69 | 32.48 | 8.64% | 646,877 |