Direxion Daily AVGO Bull 2X ETF (AVL)

NASDAQ: AVL · Real-Time Price · USD

49.07

-0.33 (-0.67%)

At close: Jul 10, 2026, 4:00 PM EDT

49.05

-0.02 (-0.04%)

After-hours: Jul 10, 2026, 7:59 PM EDT

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	48.59	49.68	48.10	49.07	49.07	-0.67%	224,850
Jul 9, 2026	49.35	50.93	46.26	49.40	49.40	6.24%	758,716
Jul 8, 2026	43.99	47.94	43.77	46.50	46.50	9.83%	928,738
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
May 19, 2026	55.75	57.63	54.44	55.86	55.63	-4.55%	243,080
May 18, 2026	58.78	58.85	56.80	58.52	58.28	-2.28%	266,758
May 15, 2026	61.90	61.90	58.94	59.89	59.64	-6.53%	296,187
May 14, 2026	57.39	64.90	57.34	64.07	63.80	10.92%	647,752
May 13, 2026	57.43	58.32	54.50	57.76	57.52	-1.08%	277,777
May 12, 2026	59.14	61.36	55.45	58.39	58.15	-4.48%	802,442
May 11, 2026	61.12	62.61	60.25	61.13	60.88	-0.81%	233,587
May 8, 2026	58.95	63.00	57.30	61.63	61.37	8.07%	368,864
May 7, 2026	59.71	60.82	55.16	57.03	56.79	-5.86%	356,796
May 6, 2026	63.42	64.00	58.40	60.58	60.33	-0.98%	304,541
May 5, 2026	59.53	62.89	58.91	61.18	60.93	5.32%	381,443
May 4, 2026	58.80	60.16	56.18	58.09	57.85	-2.24%	235,816
May 1, 2026	57.91	59.96	57.46	59.42	59.17	1.62%	181,031
Apr 30, 2026	57.85	58.65	54.88	58.47	58.23	5.92%	390,616
Apr 29, 2026	54.70	55.21	52.90	55.20	54.97	2.85%	241,939