Direxion Daily AVGO Bull 2X ETF (AVL)
NASDAQ: AVL · Real-Time Price · USD
40.23
+0.88 (2.24%)
At close: Aug 21, 2026, 4:00 PM EDT
40.37
+0.14 (0.34%)
After-hours: Aug 21, 2026, 7:58 PM EDT
AVL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 40.68 | 41.70 | 39.55 | 40.23 | 40.23 | 2.24% | 618,321 |
| Aug 20, 2026 | 39.45 | 40.00 | 39.00 | 39.35 | 39.35 | 0.72% | 470,958 |
| Aug 19, 2026 | 41.15 | 41.55 | 37.98 | 39.07 | 39.07 | -9.20% | 1,683,422 |
| Aug 18, 2026 | 43.98 | 44.30 | 42.32 | 43.03 | 43.03 | -6.42% | 857,576 |
| Aug 17, 2026 | 46.83 | 47.55 | 45.72 | 45.98 | 45.98 | -0.28% | 1,080,195 |
| Aug 14, 2026 | 50.84 | 50.94 | 44.93 | 46.11 | 46.11 | -11.92% | 2,205,026 |
| Aug 13, 2026 | 51.82 | 54.01 | 50.93 | 52.35 | 52.35 | 1.00% | 151,034 |
| Aug 12, 2026 | 54.40 | 54.40 | 51.51 | 51.83 | 51.83 | 0.02% | 197,750 |
| Aug 11, 2026 | 54.17 | 54.25 | 51.19 | 51.82 | 51.82 | -2.98% | 153,125 |
| Aug 10, 2026 | 54.51 | 56.15 | 53.02 | 53.41 | 53.41 | -2.50% | 225,398 |
| Aug 7, 2026 | 55.00 | 55.62 | 53.42 | 54.78 | 54.78 | 3.09% | 238,930 |
| Aug 6, 2026 | 52.87 | 54.88 | 50.89 | 53.14 | 53.14 | 1.24% | 311,823 |
| Aug 5, 2026 | 53.42 | 54.73 | 52.30 | 52.49 | 52.49 | -0.17% | 299,508 |
| Aug 4, 2026 | 48.93 | 53.43 | 48.62 | 52.58 | 52.58 | 13.27% | 458,041 |
| Aug 3, 2026 | 44.80 | 46.50 | 42.35 | 46.42 | 46.42 | 1.22% | 292,092 |
| Jul 31, 2026 | 46.78 | 48.20 | 43.66 | 45.86 | 45.86 | 0.81% | 271,709 |
| Jul 30, 2026 | 43.69 | 45.61 | 43.26 | 45.49 | 45.49 | 9.38% | 254,336 |
| Jul 29, 2026 | 43.74 | 45.18 | 41.45 | 41.59 | 41.59 | -5.24% | 316,356 |
| Jul 28, 2026 | 42.46 | 45.07 | 41.84 | 43.89 | 43.89 | -1.53% | 308,819 |
| Jul 27, 2026 | 45.91 | 45.91 | 42.35 | 44.57 | 44.57 | 0.88% | 259,418 |
| Jul 24, 2026 | 45.83 | 45.93 | 43.48 | 44.18 | 44.18 | -5.58% | 208,538 |
| Jul 23, 2026 | 46.82 | 48.00 | 45.53 | 46.79 | 46.79 | -2.11% | 258,515 |
| Jul 22, 2026 | 43.86 | 48.25 | 43.86 | 47.80 | 47.80 | 5.16% | 300,339 |
| Jul 21, 2026 | 46.17 | 46.28 | 43.92 | 45.45 | 45.45 | 4.37% | 248,760 |
| Jul 20, 2026 | 43.69 | 44.72 | 43.30 | 43.55 | 43.55 | 3.96% | 218,820 |
| Jul 17, 2026 | 40.79 | 43.30 | 39.00 | 41.89 | 41.89 | -2.30% | 269,816 |
| Jul 16, 2026 | 45.20 | 45.57 | 42.18 | 42.87 | 42.87 | -9.70% | 324,504 |
| Jul 15, 2026 | 48.00 | 48.57 | 45.79 | 47.48 | 47.48 | 2.30% | 243,233 |
| Jul 14, 2026 | 47.83 | 48.23 | 45.36 | 46.41 | 46.41 | 3.07% | 258,082 |
| Jul 13, 2026 | 47.59 | 48.02 | 45.03 | 45.03 | 45.03 | -8.23% | 252,190 |
| Jul 10, 2026 | 48.59 | 49.68 | 48.10 | 49.07 | 49.07 | -0.67% | 234,959 |
| Jul 9, 2026 | 49.35 | 50.93 | 46.26 | 49.40 | 49.40 | 6.24% | 763,784 |
| Jul 8, 2026 | 43.99 | 47.94 | 43.77 | 46.50 | 46.50 | 9.83% | 945,112 |
| Jul 7, 2026 | 41.46 | 42.87 | 40.41 | 42.34 | 42.34 | -1.85% | 361,474 |
| Jul 6, 2026 | 42.87 | 45.17 | 42.68 | 43.14 | 43.14 | 7.73% | 547,135 |
| Jul 2, 2026 | 41.37 | 43.25 | 39.27 | 40.04 | 40.04 | -5.10% | 559,757 |
| Jul 1, 2026 | 42.92 | 43.25 | 41.95 | 42.19 | 42.19 | -4.57% | 267,612 |
| Jun 30, 2026 | 43.58 | 44.62 | 42.70 | 44.21 | 44.21 | 2.81% | 467,152 |
| Jun 29, 2026 | 43.10 | 43.81 | 40.30 | 43.00 | 43.00 | 4.42% | 413,387 |
| Jun 26, 2026 | 42.79 | 43.38 | 41.02 | 41.18 | 41.18 | -7.83% | 605,820 |
| Jun 25, 2026 | 46.98 | 46.98 | 43.23 | 44.68 | 44.68 | -1.63% | 421,206 |
| Jun 24, 2026 | 46.31 | 47.02 | 44.24 | 45.42 | 45.42 | 0.96% | 819,546 |
| Jun 23, 2026 | 44.49 | 47.57 | 44.16 | 44.99 | 44.99 | -6.45% | 536,480 |
| Jun 22, 2026 | 53.60 | 53.84 | 48.10 | 48.29 | 48.09 | -8.70% | 712,496 |
| Jun 18, 2026 | 52.43 | 53.22 | 51.53 | 52.89 | 52.67 | 9.03% | 891,684 |
| Jun 17, 2026 | 47.35 | 50.25 | 46.12 | 48.51 | 48.31 | 8.89% | 975,203 |
| Jun 16, 2026 | 47.97 | 48.24 | 44.55 | 44.55 | 44.37 | -8.99% | 605,162 |
| Jun 15, 2026 | 49.30 | 49.31 | 47.67 | 48.95 | 48.75 | 6.41% | 507,254 |
| Jun 12, 2026 | 46.56 | 46.80 | 44.91 | 46.00 | 45.81 | -1.75% | 434,322 |
| Jun 11, 2026 | 43.84 | 48.52 | 43.51 | 46.82 | 46.63 | 7.02% | 630,635 |