Roundhill AVGO WeeklyPay ETF AVGW
29.87 USD -1.75 (-5.53%)
Regular-session close
29.30 -0.57 -1.91%
After hours · Nov 13, 4:04 PM ET
29.06 Day range 30.76
24.76 52-week range 60.81
- YTD
- -37.30%
- 1 year
- -41.00%
AVGW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.68 | 30.98 | 28.99 | 29.87 | -1.75 | -5.53% | 32,000 |
| Nov 12, 2026 | 31.00 | 32.00 | 31.00 | 31.62 | +2.01 | +6.79% | 73,500 |
| Nov 11, 2026 | 30.01 | 30.77 | 29.61 | 29.61 | +1.31 | +4.63% | 30,800 |
| Nov 10, 2026 | 26.85 | 28.54 | 26.85 | 28.30 | +1.22 | +4.51% | 25,500 |
| Nov 9, 2026 | 25.62 | 27.31 | 25.62 | 27.08 | +2.32 | +9.37% | 24,600 |
| Nov 6, 2026 | 26.39 | 26.39 | 24.40 | 24.76 | -0.23 | -0.92% | 35,400 |
| Nov 5, 2026 | 26.75 | 26.80 | 24.80 | 24.99 | -3.04 | -10.85% | 68,500 |
| Nov 4, 2026 | 28.43 | 28.74 | 27.96 | 28.03 | -0.74 | -2.57% | 19,100 |
| Nov 3, 2026 | 28.33 | 29.05 | 28.33 | 28.77 | +1.08 | +3.90% | 9,200 |
| Nov 2, 2026 | 28.24 | 28.80 | 27.69 | 27.69 | -0.68 | -2.40% | 16,400 |
| Oct 30, 2026 | 28.85 | 28.85 | 27.71 | 28.37 | -1.93 | -6.37% | 38,900 |
| Oct 29, 2026 | 29.87 | 30.34 | 29.87 | 30.30 | -0.64 | -2.07% | 10,400 |
| Oct 28, 2026 | 30.66 | 30.97 | 30.34 | 30.94 | +0.97 | +3.24% | 17,700 |
| Oct 27, 2026 | 29.71 | 30.36 | 29.51 | 29.97 | +1.26 | +4.39% | 35,400 |
| Oct 26, 2026 | 28.06 | 28.89 | 28.06 | 28.71 | +0.71 | +2.54% | 14,200 |
| Oct 23, 2026 | 28.11 | 28.51 | 28.00 | 28.00 | -0.16 | -0.57% | 16,400 |
| Oct 22, 2026 | 28.57 | 28.90 | 27.95 | 28.16 | -1.54 | -5.19% | 42,600 |
| Oct 21, 2026 | 29.57 | 29.77 | 29.35 | 29.70 | +0.36 | +1.23% | 14,900 |
| Oct 20, 2026 | 29.32 | 29.83 | 29.00 | 29.34 | -0.09 | -0.31% | 18,800 |
| Oct 19, 2026 | 29.94 | 29.94 | 29.31 | 29.43 | +0.32 | +1.10% | 14,000 |
| Oct 16, 2026 | 30.01 | 30.20 | 29.11 | 29.11 | -1.61 | -5.24% | 24,900 |
| Oct 15, 2026 | 30.01 | 30.75 | 29.76 | 30.72 | -0.17 | -0.55% | 29,900 |
| Oct 14, 2026 | 31.77 | 31.86 | 30.68 | 30.89 | -1.31 | -4.07% | 23,900 |
| Oct 13, 2026 | 31.46 | 32.23 | 31.19 | 32.20 | +0.03 | +0.09% | 11,700 |
| Oct 12, 2026 | 32.83 | 32.83 | 32.15 | 32.17 | -0.73 | -2.22% | 10,600 |
| Oct 9, 2026 | 33.16 | 33.20 | 32.90 | 32.90 | +0.26 | +0.80% | 9,300 |
| Oct 8, 2026 | 34.08 | 34.08 | 32.50 | 32.64 | -1.90 | -5.50% | 21,400 |
| Oct 7, 2026 | 34.10 | 34.54 | 33.74 | 34.54 | +0.07 | +0.20% | 19,900 |
| Oct 6, 2026 | 33.36 | 35.02 | 33.36 | 34.47 | +1.45 | +4.39% | 46,700 |
| Oct 5, 2026 | 32.39 | 33.10 | 32.38 | 33.02 | +0.57 | +1.76% | 13,600 |
| Oct 2, 2026 | 31.90 | 32.67 | 31.60 | 32.45 | +1.28 | +4.11% | 34,400 |
| Oct 1, 2026 | 32.30 | 32.34 | 31.17 | 31.17 | -0.92 | -2.87% | 26,800 |
| Sep 30, 2026 | 32.50 | 32.50 | 32.00 | 32.09 | -0.44 | -1.35% | 18,200 |
| Sep 29, 2026 | 32.52 | 33.18 | 32.47 | 32.53 | +0.69 | +2.17% | 29,000 |
| Sep 28, 2026 | 32.14 | 32.26 | 31.75 | 31.84 | -0.63 | -1.94% | 16,400 |
| Sep 25, 2026 | 32.38 | 32.62 | 32.21 | 32.47 | +0.25 | +0.78% | 17,100 |
| Sep 24, 2026 | 32.16 | 32.39 | 31.83 | 32.22 | -0.53 | -1.62% | 24,900 |
| Sep 23, 2026 | 33.44 | 33.48 | 32.66 | 32.75 | -1.05 | -3.11% | 20,100 |
| Sep 22, 2026 | 33.52 | 33.91 | 33.32 | 33.80 | +0.19 | +0.57% | 19,300 |
| Sep 21, 2026 | 33.04 | 33.68 | 32.68 | 33.61 | +0.28 | +0.84% | 53,500 |
| Sep 18, 2026 | 33.00 | 33.74 | 32.78 | 33.33 | +1.19 | +3.70% | 93,000 |
| Sep 17, 2026 | 32.12 | 32.45 | 32.10 | 32.14 | +0.93 | +2.98% | 20,500 |
| Sep 16, 2026 | 31.49 | 31.60 | 30.85 | 31.21 | -0.05 | -0.16% | 15,200 |
| Sep 15, 2026 | 32.03 | 32.03 | 31.08 | 31.26 | -0.52 | -1.64% | 38,000 |
| Sep 14, 2026 | 32.18 | 32.37 | 31.71 | 31.78 | -2.15 | -6.34% | 36,600 |
| Sep 11, 2026 | 34.35 | 34.46 | 33.93 | 33.93 | +0.09 | +0.27% | 20,400 |
| Sep 10, 2026 | 33.82 | 34.29 | 33.70 | 33.84 | -0.32 | -0.94% | 24,700 |
| Sep 9, 2026 | 34.37 | 34.48 | 33.68 | 34.16 | -0.65 | -1.87% | 36,700 |
| Sep 8, 2026 | 34.23 | 35.15 | 34.22 | 34.81 | +0.88 | +2.59% | 26,400 |
| Sep 4, 2026 | 33.97 | 34.03 | 33.45 | 33.93 | +0.24 | +0.71% | 34,200 |
| Sep 3, 2026 | 33.22 | 34.00 | 32.13 | 33.69 | -1.26 | -3.61% | 76,600 |
| Sep 2, 2026 | 35.13 | 35.38 | 34.73 | 34.95 | -0.19 | -0.54% | 53,400 |
| Sep 1, 2026 | 34.58 | 35.34 | 34.49 | 35.14 | -0.20 | -0.57% | 14,500 |
| Aug 31, 2026 | 35.11 | 35.42 | 34.89 | 35.34 | -0.01 | -0.03% | 13,700 |
| Aug 28, 2026 | 36.12 | 36.17 | 34.95 | 35.35 | -0.33 | -0.92% | 15,700 |
| Aug 27, 2026 | 34.57 | 35.68 | 34.47 | 35.68 | +1.89 | +5.59% | 22,400 |
| Aug 26, 2026 | 33.84 | 34.10 | 33.20 | 33.79 | -0.21 | -0.62% | 27,800 |
| Aug 25, 2026 | 34.38 | 34.62 | 33.82 | 34.00 | -0.26 | -0.76% | 39,100 |
| Aug 24, 2026 | 34.79 | 34.85 | 34.22 | 34.26 | -1.39 | -3.90% | 27,100 |
| Aug 21, 2026 | 35.82 | 36.28 | 35.10 | 35.65 | +0.59 | +1.68% | 34,200 |
| Aug 20, 2026 | 35.04 | 35.28 | 34.80 | 35.06 | +0.19 | +0.54% | 34,500 |
| Aug 19, 2026 | 35.92 | 36.13 | 34.31 | 34.87 | -2.06 | -5.58% | 74,200 |
| Aug 18, 2026 | 37.37 | 37.48 | 36.56 | 36.93 | -1.49 | -3.88% | 29,100 |
| Aug 17, 2026 | 38.77 | 39.06 | 38.17 | 38.42 | -0.61 | -1.56% | 42,100 |
| Aug 14, 2026 | 41.32 | 41.32 | 38.42 | 39.03 | -3.00 | -7.14% | 81,100 |
65 days, newest first. Daily bars as drawn on the AVGW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.