Direxion Daily AVGO Bull 2X ETF (AVL)

NASDAQ: AVL · Real-Time Price · USD

45.86

+0.37 (0.81%)

At close: Jul 31, 2026, 4:00 PM EDT

45.43

-0.43 (-0.94%)

After-hours: Jul 31, 2026, 7:42 PM EDT

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	45.91	47.14	43.50	43.75	43.57	-10.26%	729,361
Jun 9, 2026	51.26	52.78	43.35	48.75	48.55	-2.36%	922,574
Jun 8, 2026	51.30	51.41	48.70	49.93	49.72	5.45%	659,415
Jun 5, 2026	53.11	53.71	47.25	47.35	47.15	-15.79%	1,749,147
Jun 4, 2026	52.98	58.63	51.30	56.23	56.00	-25.37%	4,453,437
Jun 3, 2026	80.21	80.21	73.24	75.34	75.03	-0.97%	3,064,340
Jun 2, 2026	77.71	78.22	72.85	76.08	75.76	9.40%	1,672,224
Jun 1, 2026	66.43	71.28	64.38	69.54	69.25	5.67%	1,034,411
May 29, 2026	62.10	66.18	61.16	65.81	65.54	9.81%	943,768
May 28, 2026	58.28	60.78	56.50	59.93	59.68	2.13%	383,373
May 27, 2026	59.59	61.60	57.20	58.68	58.44	0.03%	372,128
May 26, 2026	57.93	62.36	57.50	58.66	58.42	3.77%	458,773
May 22, 2026	58.00	58.09	55.50	56.53	56.30	-0.46%	321,368
May 21, 2026	56.68	58.83	55.66	56.79	56.55	-1.34%	241,091
May 20, 2026	56.47	59.29	56.00	57.56	57.32	3.04%	210,870