Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Direxion Daily AVGO Bull 2X Shares (AVL)

Compare
15.67
-0.71
(-4.33%)
At close: 4:00:02 PM EDT
15.61
-0.06
(-0.38%)
After hours: 7:41:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.6316.6315.5215.6715.67482,838
Apr 16, 202515.5716.6314.9416.3816.38554,000
Apr 15, 202517.4217.8417.0917.2017.20449,900
Apr 14, 202518.5318.6016.6417.0917.091,064,100
Apr 11, 202516.2817.9116.2317.7817.78726,500
Apr 10, 202516.6016.9414.9716.0016.00947,800
Apr 9, 202514.2419.0013.8518.6018.601,793,700
Apr 8, 202515.5815.9113.0813.5913.591,291,700
Apr 7, 202511.6414.2510.6813.2813.281,081,400
Apr 4, 202512.2713.1010.7611.9611.962,545,700
Apr 3, 202514.5715.1313.2813.3013.30503,700
Apr 2, 202515.7717.1215.6116.8316.83402,100
Apr 1, 202515.7916.2215.2616.1616.16370,600
Mar 31, 202515.4316.0714.7116.0016.00513,400
Mar 28, 202516.8717.0915.8216.3316.33397,700
Mar 27, 202518.0218.1116.6016.9116.91591,200
Mar 26, 202520.0520.3018.0518.4218.42685,300
Mar 25, 2025 0.131 Dividend
Mar 25, 202520.9321.0820.2320.3320.33367,000
Mar 24, 202521.8822.3221.0521.1220.99357,500
Mar 21, 202520.5821.3320.2921.2321.10332,700
Mar 20, 202521.1521.7320.6621.0120.88288,300
Mar 19, 202520.6122.5520.1721.9621.82309,700
Mar 18, 202520.9821.4820.1720.5520.42354,200
Mar 17, 202520.3522.3220.3321.8721.73559,000
Mar 14, 202522.2922.4621.6022.1121.97438,000
Mar 13, 202521.5922.2420.7621.2021.07288,500
Mar 12, 202522.3123.0721.4821.8021.66531,200
Mar 11, 202520.4422.1219.9620.9120.78737,600
Mar 10, 202520.7821.4318.8619.7219.60750,500
Mar 7, 202520.5522.2019.3222.1522.012,136,300
Mar 6, 202519.2720.5518.5019.3119.191,339,200
Mar 5, 202521.6822.1820.6521.6821.55719,000
Mar 4, 202521.1222.1319.2420.7920.66514,700
Mar 3, 202524.6824.6820.0920.7320.60481,500
Feb 28, 202522.7323.9222.1523.6223.47378,200
Feb 27, 202528.2828.6523.1423.1923.05425,600
Feb 26, 202525.5927.1925.4627.1126.94347,000
Feb 25, 202525.6126.0424.1824.5724.42242,300
Feb 24, 202528.8228.9225.8225.8425.68251,200
Feb 21, 202530.6631.1428.2328.6528.47236,200
Feb 20, 202531.2831.5029.9230.9130.72253,400
Feb 19, 202531.2931.5830.3431.5331.33285,100
Feb 18, 202531.9332.2330.3431.4731.27463,300
Feb 14, 202533.2433.4831.6032.6932.49233,500
Feb 13, 202533.6033.8932.1333.5633.35349,400
Feb 12, 202531.9533.7231.9033.6833.47462,000
Feb 11, 202532.5034.1732.0033.3533.14250,000
Feb 10, 202531.3933.5631.2933.3833.17407,700
Feb 7, 202533.4933.6530.4330.6430.451,050,000
Feb 6, 202533.5333.5331.7032.4732.27563,500
Feb 5, 202533.0334.2531.4632.6932.49646,900
Feb 4, 202529.2430.1928.2130.0929.90315,700
Feb 3, 202528.1729.6527.7528.7728.59377,400
Jan 31, 202529.4431.2528.5529.8429.65955,900
Jan 30, 202529.1429.9327.9028.3128.13703,000
Jan 29, 202526.6827.2825.1426.0725.91566,500
Jan 28, 202526.4626.9324.1826.3026.14859,400
Jan 27, 202528.1630.0023.2325.0724.911,781,800
Jan 24, 202538.2839.8737.6138.2938.05731,000
Jan 23, 202536.4337.0435.8037.0436.81288,800
Jan 22, 202538.9239.1037.2137.2537.02464,900
Jan 21, 202537.4937.7836.2037.0936.86329,200
Jan 17, 202535.9636.3634.8036.2135.99257,700
Jan 16, 202535.6236.5133.7933.7933.58332,900
Jan 15, 202533.6534.1032.8033.4733.26235,400
Jan 14, 202533.0934.1532.0632.5332.33184,000
Jan 13, 202531.0733.7731.0732.6532.45261,300
Jan 10, 202533.3133.3331.5532.3732.17257,400
Jan 8, 202533.9634.8733.0033.8833.67259,900
Jan 7, 202536.8436.8533.4633.7233.51358,000
Jan 6, 202536.2837.6935.2036.1735.95547,100
Jan 3, 202535.1636.1433.9434.8634.64397,000
Jan 2, 202536.1337.0934.3634.8734.65577,000
Dec 31, 202436.0036.5034.6434.7734.55366,700
Dec 30, 202435.6036.9434.7635.9735.75507,700
Dec 27, 202438.9539.1236.2037.9737.73536,800
Dec 26, 202437.4539.7036.6939.0938.85567,500
Dec 24, 202437.4037.4035.9037.3637.13736,800
Dec 23, 2024 0.078 Dividend
Dec 23, 202433.5335.4833.1135.2635.04763,800
Dec 20, 202431.5534.4531.2231.8331.56616,900
Dec 19, 202433.7433.8330.8531.1130.84202,300
Dec 18, 202437.7137.7131.3632.4232.14427,800
Dec 17, 202438.0038.5435.8437.9037.57695,700
Dec 16, 202435.4641.4935.4641.0840.731,317,300
Dec 13, 202430.6734.5030.2433.5733.28658,800
Dec 12, 202422.5722.9321.5022.6122.41306,400
Dec 11, 202422.4823.6421.7623.2523.05185,200
Dec 10, 202422.1522.1520.0420.5320.35137,200
Dec 9, 202422.3822.6321.6222.3222.1378,000
Dec 6, 202420.2022.7520.1522.4922.30134,300
Dec 5, 202420.3920.7220.0520.2520.0762,700
Dec 4, 202420.9521.3819.9420.3420.16101,600
Dec 3, 202418.9319.8118.8919.8119.6448,600
Dec 2, 202418.9819.8318.9819.4019.2339,900
Nov 29, 202417.8818.5117.8818.3818.2252,800
Nov 27, 202418.4418.4417.4217.9117.7631,100
Nov 26, 202419.1819.2918.6019.0918.9313,500
Nov 25, 202419.2219.3218.7619.0718.9067,400
Nov 22, 202418.9119.0018.6019.0018.8416,900
Nov 21, 202419.4119.4118.1718.9418.7829,400
Nov 20, 202419.2219.2218.2618.7618.6017,200
Nov 19, 202419.4819.4819.0919.2619.1079,900
Nov 18, 202419.0019.4618.5919.3019.1316,900
Nov 15, 202420.1720.1718.9619.2019.0348,600
Nov 14, 202421.5221.5220.4420.5420.3629,600
Nov 13, 202421.6721.7521.0921.3821.2024,400
Nov 12, 202422.5622.5621.3821.9921.8032,000
Nov 11, 202423.8523.8522.1122.6422.4421,700
Nov 8, 202423.8024.2723.5023.8623.6515,300
Nov 7, 202423.4424.1823.4423.9623.7530,200
Nov 6, 202422.9323.0422.1422.8922.6921,300
Nov 5, 202421.0521.6021.0221.3921.2117,700
Nov 4, 202420.4221.1320.2220.2220.0411,600
Nov 1, 202420.1920.8420.1120.2820.1119,200
Oct 31, 202421.1421.1420.0320.6120.4318,500
Oct 30, 202422.5522.8422.2022.2822.0931,700
Oct 29, 202420.9823.2420.9622.9322.7331,500
Oct 28, 202421.6621.6621.1021.2021.0228,100
Oct 25, 202421.6922.3421.3921.3921.2015,500
Oct 24, 202421.7821.7820.8521.0620.8816,800
Oct 23, 202422.7222.9121.4221.6421.4532,000
Oct 22, 202422.9923.2722.7623.1322.9315,700
Oct 21, 202423.0023.7322.8923.2623.0616,100
Oct 18, 202423.5923.9823.0023.3723.1749,200
Oct 17, 202423.5524.6123.5123.7323.5318,000
Oct 16, 202422.8222.8422.2222.4922.3012,200
Oct 15, 202423.7423.7421.9322.2922.0916,800
Oct 14, 202424.3524.6223.4423.9923.7823,500
Oct 11, 202423.0523.9122.8023.8123.6114,200
Oct 10, 202425.1225.1224.7024.9124.706,900