Direxion Daily AVGO Bull 2X ETF (AVL)

NASDAQ: AVL · Real-Time Price · USD

34.23

-1.52 (-4.25%)

At close: Oct 1, 2026, 4:00 PM EDT

34.56

+0.33 (0.96%)

After-hours: Oct 1, 2026, 7:59 PM EDT

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	35.98	36.38	34.13	34.23	34.23	-4.25%	1,385,908
Sep 30, 2026	36.96	37.08	35.66	35.75	35.75	-2.27%	779,627
Sep 29, 2026	36.72	37.91	36.34	36.58	36.58	3.19%	1,216,559
Sep 28, 2026	36.13	36.71	34.97	35.45	35.45	-1.88%	1,064,351
Sep 25, 2026	36.15	36.46	35.45	36.13	36.13	1.43%	1,017,724
Sep 24, 2026	35.39	35.87	34.95	35.62	35.62	-2.73%	1,178,624
Sep 23, 2026	38.10	38.28	36.42	36.62	36.62	-5.25%	1,213,791
Sep 22, 2026	38.30	39.05	37.53	38.65	38.65	1.12%	1,832,114
Sep 21, 2026	37.72	38.72	36.61	38.42	38.22	3.20%	1,713,349
Sep 18, 2026	36.34	38.44	36.09	37.23	37.04	5.68%	1,862,272
Sep 17, 2026	35.14	35.94	34.85	35.23	35.05	4.54%	1,204,725
Sep 16, 2026	34.43	34.60	32.97	33.70	33.53	0.06%	1,334,316
Sep 15, 2026	35.06	35.24	33.40	33.68	33.51	-3.22%	871,101
Sep 14, 2026	35.66	35.96	34.60	34.80	34.62	-9.42%	1,476,904
Sep 11, 2026	39.08	39.40	38.36	38.42	38.22	0.63%	576,801
Sep 10, 2026	37.93	39.15	37.59	38.18	37.98	-1.98%	589,398
Sep 9, 2026	39.34	39.76	37.89	38.95	38.75	-2.45%	1,027,805
Sep 8, 2026	38.87	40.78	38.70	39.93	39.72	6.11%	1,908,541
Sep 4, 2026	38.07	38.07	36.81	37.63	37.44	0.03%	1,679,878
Sep 3, 2026	36.45	38.07	34.39	37.62	37.43	-5.71%	5,194,998
Sep 2, 2026	40.24	40.61	39.28	39.90	39.69	-0.99%	3,313,613
Sep 1, 2026	39.07	40.66	38.64	40.30	40.09	-0.71%	449,566
Aug 31, 2026	40.40	40.96	39.59	40.59	40.38	1.20%	498,068
Aug 28, 2026	41.41	41.85	39.44	40.11	39.90	-1.26%	795,941
Aug 27, 2026	38.78	40.79	38.49	40.62	40.41	8.58%	757,632
Aug 26, 2026	37.70	38.22	36.28	37.41	37.22	-0.66%	733,680
Aug 25, 2026	38.49	38.94	37.40	37.66	37.47	-1.28%	492,005
Aug 24, 2026	39.55	39.76	38.14	38.15	37.95	-5.17%	395,981
Aug 21, 2026	40.68	41.70	39.55	40.23	40.02	2.24%	624,920
Aug 20, 2026	39.45	40.00	39.00	39.35	39.15	0.72%	479,105
Aug 19, 2026	41.15	41.55	37.98	39.07	38.87	-9.20%	1,722,429
Aug 18, 2026	43.98	44.30	42.32	43.03	42.81	-6.42%	871,623
Aug 17, 2026	46.83	47.55	45.72	45.98	45.74	-0.28%	1,100,944
Aug 14, 2026	50.84	50.94	44.93	46.11	45.87	-11.92%	2,228,528
Aug 13, 2026	51.82	54.01	50.93	52.35	52.08	1.00%	155,693
Aug 12, 2026	54.40	54.40	51.51	51.83	51.56	0.02%	200,875
Aug 11, 2026	54.17	54.25	51.19	51.82	51.55	-2.98%	157,758
Aug 10, 2026	54.51	56.15	53.02	53.41	53.13	-2.50%	227,194
Aug 7, 2026	55.00	55.62	53.42	54.78	54.50	3.09%	242,336
Aug 6, 2026	52.87	54.88	50.89	53.14	52.87	1.24%	317,173
Aug 5, 2026	53.42	54.73	52.30	52.49	52.22	-0.17%	304,606
Aug 4, 2026	48.93	53.43	48.62	52.58	52.31	13.27%	477,108
Aug 3, 2026	44.80	46.50	42.35	46.42	46.18	1.22%	294,433
Jul 31, 2026	46.78	48.20	43.66	45.86	45.62	0.81%	274,171
Jul 30, 2026	43.69	45.61	43.26	45.49	45.26	9.38%	260,598
Jul 29, 2026	43.74	45.18	41.45	41.59	41.38	-5.24%	316,356
Jul 28, 2026	42.46	45.07	41.84	43.89	43.66	-1.53%	308,819
Jul 27, 2026	45.91	45.91	42.35	44.57	44.34	0.88%	259,418
Jul 24, 2026	45.83	45.93	43.48	44.18	43.95	-5.58%	208,538
Jul 23, 2026	46.82	48.00	45.53	46.79	46.55	-2.11%	258,515