Direxion Daily AVGO Bull 2X ETF (AVL)

AVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	66.43	71.28	64.38	69.54	69.54	5.67%	924,024
May 29, 2026	62.10	66.18	61.16	65.81	65.81	9.81%	916,521
May 28, 2026	58.28	60.78	56.50	59.93	59.93	2.13%	360,296
May 27, 2026	59.59	61.60	57.20	58.68	58.68	0.03%	366,261
May 26, 2026	57.93	62.36	57.50	58.66	58.66	3.77%	450,813
May 22, 2026	58.00	58.09	55.50	56.53	56.53	-0.46%	317,427
May 21, 2026	56.68	58.83	55.66	56.79	56.79	-1.34%	235,400
May 20, 2026	56.47	59.29	56.00	57.56	57.56	3.04%	200,451
May 19, 2026	55.75	57.63	54.44	55.86	55.86	-4.55%	241,072
May 18, 2026	58.78	58.85	56.80	58.52	58.52	-2.28%	264,836
May 15, 2026	61.90	61.90	58.94	59.89	59.89	-6.53%	296,187
May 14, 2026	57.39	64.90	57.34	64.07	64.07	10.92%	647,752
May 13, 2026	57.43	58.32	54.50	57.76	57.76	-1.08%	277,777
May 12, 2026	59.14	61.36	55.45	58.39	58.39	-4.48%	802,442
May 11, 2026	61.12	62.61	60.25	61.13	61.13	-0.81%	233,587
May 8, 2026	58.95	63.00	57.30	61.63	61.63	8.07%	368,864
May 7, 2026	59.71	60.82	55.16	57.03	57.03	-5.86%	356,796
May 6, 2026	63.42	64.00	58.40	60.58	60.58	-0.98%	304,541
May 5, 2026	59.53	62.89	58.91	61.18	61.18	5.32%	381,443
May 4, 2026	58.80	60.16	56.18	58.09	58.09	-2.24%	235,816
May 1, 2026	57.91	59.96	57.46	59.42	59.42	1.62%	181,031
Apr 30, 2026	57.85	58.65	54.88	58.47	58.47	5.92%	390,616
Apr 29, 2026	54.70	55.21	52.90	55.20	55.20	2.85%	241,939
Apr 28, 2026	53.73	55.34	52.29	53.67	53.67	-8.85%	359,105
Apr 27, 2026	59.61	60.14	57.85	58.88	58.88	-2.05%	215,396
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	-2.40%	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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.