Direxion Daily AVGO Bull 2X ETF (AVL)

NASDAQ: AVL · Real-Time Price · USD

38.42

+0.24 (0.63%)

At close: Sep 11, 2026, 4:00 PM EDT

38.34

-0.08 (-0.21%)

After-hours: Sep 11, 2026, 7:59 PM EDT

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.08	39.40	38.36	38.42	38.42	0.63%	568,007
Sep 10, 2026	37.93	39.15	37.59	38.18	38.18	-1.98%	573,591
Sep 9, 2026	39.34	39.76	37.89	38.95	38.95	-2.45%	1,013,279
Sep 8, 2026	38.87	40.78	38.70	39.93	39.93	6.11%	1,888,970
Sep 4, 2026	38.07	38.07	36.81	37.63	37.63	0.03%	1,632,693
Sep 3, 2026	36.45	38.07	34.39	37.62	37.62	-5.71%	5,149,544
Sep 2, 2026	40.24	40.61	39.28	39.90	39.90	-0.99%	1,793,861
Sep 1, 2026	39.07	40.66	38.64	40.30	40.30	-0.71%	423,770
Aug 31, 2026	40.40	40.96	39.59	40.59	40.59	1.20%	491,001
Aug 28, 2026	41.41	41.85	39.44	40.11	40.11	-1.26%	795,941
Aug 27, 2026	38.78	40.79	38.49	40.62	40.62	8.58%	757,632
Aug 26, 2026	37.70	38.22	36.28	37.41	37.41	-0.66%	733,680
Aug 25, 2026	38.49	38.94	37.40	37.66	37.66	-1.28%	492,005
Aug 24, 2026	39.55	39.76	38.14	38.15	38.15	-5.17%	395,981
Aug 21, 2026	40.68	41.70	39.55	40.23	40.23	2.24%	624,920
Aug 20, 2026	39.45	40.00	39.00	39.35	39.35	0.72%	479,105
Aug 19, 2026	41.15	41.55	37.98	39.07	39.07	-9.20%	1,722,429
Aug 18, 2026	43.98	44.30	42.32	43.03	43.03	-6.42%	871,623
Aug 17, 2026	46.83	47.55	45.72	45.98	45.98	-0.28%	1,100,944
Aug 14, 2026	50.84	50.94	44.93	46.11	46.11	-11.92%	2,228,528
Aug 13, 2026	51.82	54.01	50.93	52.35	52.35	1.00%	155,693
Aug 12, 2026	54.40	54.40	51.51	51.83	51.83	0.02%	200,875
Aug 11, 2026	54.17	54.25	51.19	51.82	51.82	-2.98%	157,758
Aug 10, 2026	54.51	56.15	53.02	53.41	53.41	-2.50%	227,194
Aug 7, 2026	55.00	55.62	53.42	54.78	54.78	3.09%	242,336
Aug 6, 2026	52.87	54.88	50.89	53.14	53.14	1.24%	317,173
Aug 5, 2026	53.42	54.73	52.30	52.49	52.49	-0.17%	304,606
Aug 4, 2026	48.93	53.43	48.62	52.58	52.58	13.27%	477,108
Aug 3, 2026	44.80	46.50	42.35	46.42	46.42	1.22%	294,433
Jul 31, 2026	46.78	48.20	43.66	45.86	45.86	0.81%	274,171
Jul 30, 2026	43.69	45.61	43.26	45.49	45.49	9.38%	260,598
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