Roundhill AVGO WeeklyPay ETF (NY:AVGW)

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	41.94	42.24	41.13	41.96	90,760	-0.88(-2.07%)
Jan 22, 2026	44.33	44.55	42.71	42.84	52,657	-0.48(-1.10%)
Jan 21, 2026	44.38	44.38	42.62	43.32	94,726	-0.72(-1.63%)
Jan 20, 2026	45.77	45.84	43.85	44.04	96,134	-3.37(-7.11%)
Jan 16, 2026	46.73	47.84	46.28	47.41	106,911	+1.32(+2.86%)
Jan 15, 2026	47.03	47.03	45.91	46.09	68,575	+0.49(+1.08%)
Jan 14, 2026	47.24	47.29	44.69	45.60	69,499	-2.36(-4.92%)
Jan 13, 2026	47.81	48.65	47.53	47.96	75,494	+0.44(+0.93%)
Jan 12, 2026	45.75	47.80	45.75	47.52	74,011	+0.69(+1.47%)
Jan 09, 2026	45.51	47.19	45.14	46.83	53,976	+2.07(+4.62%)
Jan 08, 2026	46.36	46.44	44.48	44.76	80,105	-1.80(-3.87%)
Jan 07, 2026	46.58	47.62	45.69	46.56	21,728	-0.02(-0.04%)
Jan 06, 2026	46.88	47.57	45.90	46.58	39,960	-0.10(-0.21%)
Jan 05, 2026	48.49	48.49	45.57	46.68	55,668	-1.16(-2.42%)
Jan 02, 2026	49.04	49.98	47.68	47.84	64,809	+0.20(+0.42%)
Dec 31, 2025	48.10	48.29	47.63	47.64	35,765	-0.76(-1.57%)
Dec 30, 2025	48.26	48.79	48.20	48.40	91,640	+0.27(+0.56%)
Dec 29, 2025	48.08	48.36	47.74	48.13	62,352	-0.63(-1.30%)
Dec 26, 2025	48.55	48.87	48.03	48.76	59,298	+0.33(+0.68%)
Dec 24, 2025	48.40	48.81	47.98	48.43	19,599	+0.25(+0.51%)
Dec 23, 2025	46.81	48.38	46.52	48.19	42,663	+1.24(+2.64%)
Dec 22, 2025	47.59	47.68	46.08	46.95	71,016	+0.15(+0.32%)
Dec 19, 2025	45.46	46.83	45.46	46.80	83,547	+1.84(+4.09%)
Dec 18, 2025	45.92	45.92	44.06	44.95	73,190	+0.52(+1.17%)
Dec 17, 2025	48.36	48.36	43.70	44.43	67,329	-2.54(-5.41%)
Dec 16, 2025	45.90	47.84	45.90	46.97	67,358	+0.20(+0.42%)
Dec 15, 2025	50.43	50.43	46.46	46.78	118,013	-3.35(-6.68%)
Dec 12, 2025	53.53	53.58	49.29	50.12	192,505	-7.86(-13.55%)
Dec 11, 2025	57.53	58.31	55.97	57.98	72,389	-1.22(-2.06%)
Dec 10, 2025	57.43	59.19	57.02	59.19	34,108	+1.21(+2.08%)
Dec 09, 2025	56.73	57.99	56.08	57.99	41,412	+0.80(+1.40%)
Dec 08, 2025	57.15	58.07	56.47	57.19	44,872	+1.86(+3.35%)
Dec 05, 2025	54.37	55.76	54.37	55.33	42,843	+1.61(+3.00%)
Dec 04, 2025	53.67	54.09	53.06	53.72	36,889	+0.01(+0.02%)
Dec 03, 2025	53.62	53.71	52.01	53.71	34,427	-0.16(-0.30%)
Dec 02, 2025	54.78	55.78	53.51	53.87	50,453	-0.55(-1.01%)
Dec 01, 2025	55.93	56.02	54.42	54.42	56,877	-3.06(-5.33%)
Nov 28, 2025	57.02	57.49	56.59	57.48	46,196	+0.85(+1.49%)
Nov 26, 2025	54.64	56.86	54.34	56.64	64,923	+2.21(+4.05%)
Nov 25, 2025	54.57	54.93	52.34	54.43	78,424	+1.26(+2.38%)
Nov 24, 2025	48.18	53.86	48.18	53.16	64,532	+6.31(+13.47%)
Nov 21, 2025	47.98	48.20	45.62	46.85	298,507	-1.36(-2.83%)
Nov 20, 2025	51.50	52.91	47.96	48.22	52,093	-1.13(-2.29%)
Nov 19, 2025	47.23	50.05	46.96	49.35	24,624	+2.13(+4.50%)
Nov 18, 2025	47.46	48.12	46.56	47.22	33,433	-0.10(-0.22%)
Nov 17, 2025	46.76	48.96	46.76	47.32	34,534	-0.19(-0.40%)
Nov 14, 2025	45.50	47.81	45.38	47.51	37,108	+0.34(+0.73%)
Nov 13, 2025	49.08	49.08	46.15	47.17	55,684	-2.56(-5.15%)
Nov 12, 2025	49.99	50.16	49.08	49.73	26,706	+0.54(+1.10%)
Nov 11, 2025	50.33	50.76	48.82	49.19	22,293	-1.04(-2.08%)
Nov 10, 2025	50.22	50.46	49.55	50.23	34,231	+1.46(+3.00%)
Nov 07, 2025	49.51	49.56	46.74	48.77	60,400	-1.07(-2.16%)
Nov 06, 2025	50.40	50.78	49.59	49.85	28,437	-0.55(-1.09%)
Nov 05, 2025	49.09	51.16	49.09	50.40	32,757	+1.15(+2.33%)
Nov 04, 2025	50.33	51.93	49.08	49.25	43,947	-1.75(-3.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.