Direxion Daily AVGO Bull 2X ETF (AVL)

NASDAQ: AVL · Real-Time Price · USD

58.39

-2.74 (-4.48%)

At close: May 12, 2026, 4:00 PM EDT

58.10

-0.29 (-0.50%)

After-hours: May 12, 2026, 7:59 PM EDT

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	59.14	61.36	55.45	58.39	58.39	-4.48%	795,551
May 11, 2026	61.12	62.61	60.25	61.13	61.13	-0.81%	229,953
May 8, 2026	58.95	63.00	57.30	61.63	61.63	8.07%	360,482
May 7, 2026	59.71	60.82	55.16	57.03	57.03	-5.86%	348,633
May 6, 2026	63.42	64.00	58.40	60.58	60.58	-0.98%	298,216
May 5, 2026	59.53	62.89	58.91	61.18	61.18	5.32%	355,016
May 4, 2026	58.80	60.16	56.18	58.09	58.09	-2.24%	234,547
May 1, 2026	57.91	59.96	57.46	59.42	59.42	1.62%	180,019
Apr 30, 2026	57.85	58.65	54.88	58.47	58.47	5.92%	387,017
Apr 29, 2026	54.70	55.21	52.90	55.20	55.20	2.85%	200,734
Apr 28, 2026	53.73	55.34	52.29	53.67	53.67	-8.85%	354,712
Apr 27, 2026	59.61	60.14	57.85	58.88	58.88	-2.05%	212,649
Apr 24, 2026	60.55	60.84	56.38	60.11	60.11	1.16%	438,050
Apr 23, 2026	60.19	62.06	58.86	59.42	59.42	-1.36%	293,700
Apr 22, 2026	56.06	60.33	55.41	60.24	60.24	10.27%	343,271
Apr 21, 2026	53.89	55.05	52.67	54.63	54.63	1.00%	298,638
Apr 20, 2026	55.65	55.84	52.95	54.09	54.09	-3.12%	257,485
Apr 17, 2026	54.60	55.95	54.18	55.83	55.83	3.97%	362,689
Apr 16, 2026	52.89	54.03	52.17	53.70	53.70	0.85%	272,361
Apr 15, 2026	51.58	53.39	50.50	53.25	53.25	8.23%	622,345
Apr 14, 2026	48.73	49.55	48.08	49.20	49.20	0.61%	492,999
Apr 13, 2026	46.52	49.24	46.45	48.90	48.90	4.22%	382,247
Apr 10, 2026	44.35	48.09	44.30	46.92	46.92	9.22%	1,150,967
Apr 9, 2026	42.26	43.77	42.14	42.96	42.96	2.80%	365,498
Apr 8, 2026	42.09	42.73	40.07	41.79	41.79	9.71%	597,045
Apr 7, 2026	36.53	38.12	35.53	38.09	38.09	12.23%	672,293
Apr 6, 2026	34.09	34.28	33.05	33.94	33.94	-	277,025
Apr 2, 2026	31.76	33.94	31.20	33.94	33.94	0.54%	212,532
Apr 1, 2026	33.86	34.22	33.16	33.76	33.76	2.67%	236,813
Mar 31, 2026	30.74	33.04	30.31	32.88	32.88	10.78%	277,525
Mar 30, 2026	31.24	32.01	28.95	29.68	29.68	-4.78%	272,145
Mar 27, 2026	32.54	32.63	30.84	31.17	31.17	-5.77%	342,864
Mar 26, 2026	34.05	34.64	33.05	33.08	33.08	-5.94%	342,157
Mar 25, 2026	36.14	36.35	34.72	35.17	35.17	0.29%	236,251
Mar 24, 2026	35.33	36.33	34.28	35.07	35.07	-3.09%	266,867
Mar 23, 2026	35.04	37.12	34.64	36.19	35.93	7.64%	398,111
Mar 20, 2026	35.58	35.95	33.44	33.62	33.38	-5.96%	312,883
Mar 19, 2026	34.08	36.39	33.21	35.75	35.50	2.66%	282,515
Mar 18, 2026	35.82	36.95	34.75	34.83	34.58	-3.42%	358,846
Mar 17, 2026	36.92	37.25	35.16	36.06	35.80	-2.09%	309,565
Mar 16, 2026	37.06	37.80	35.92	36.83	36.57	1.54%	342,420
Mar 13, 2026	39.96	40.04	36.10	36.27	36.01	-8.06%	460,276
Mar 12, 2026	39.83	40.42	38.67	39.45	39.17	-3.40%	287,921
Mar 11, 2026	41.07	41.91	40.15	40.84	40.55	-0.73%	234,103
Mar 10, 2026	42.53	43.67	40.71	41.14	40.85	-1.70%	651,866
Mar 9, 2026	37.58	42.50	36.89	41.85	41.55	9.15%	911,270
Mar 6, 2026	37.85	41.43	37.74	38.34	38.07	-1.59%	1,136,025
Mar 5, 2026	38.20	39.68	36.80	38.96	38.68	9.50%	2,085,168
Mar 4, 2026	35.19	36.64	34.42	35.58	35.33	2.39%	1,297,138
Mar 3, 2026	34.61	35.17	33.30	34.75	34.50	-2.96%	594,960