Direxion Daily AVGO Bull 2X Shares

AVL
🏛️ usa →
53.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 54.84 55.38 52.75 53.85 0.2M
2025-09-25 53.46 55.00 51.54 54.39 0.4M
2025-09-24 55.23 55.70 53.71 55.42 0.3M
2025-09-23 55.56 57.45 54.81 55.36 0.7M
2025-09-22 56.80 58.09 55.40 55.56 0.5M
2025-09-19 57.20 57.75 54.63 57.32 0.3M
2025-09-18 59.14 59.32 57.03 57.44 0.4M
2025-09-17 62.24 62.24 56.34 57.89 0.5M
2025-09-16 64.55 64.56 61.71 62.72 0.2M
2025-09-15 62.64 64.60 61.45 64.12 0.3M
2025-09-12 63.85 64.21 61.83 62.72 0.3M
2025-09-11 66.89 67.85 62.37 62.69 0.5M
2025-09-10 60.22 67.27 60.22 66.18 0.9M
2025-09-09 60.05 60.09 55.19 55.35 0.6M
2025-09-08 57.60 61.25 57.07 58.44 0.8M
2025-09-05 61.35 61.52 53.92 54.90 1.5M
2025-09-04 46.05 47.00 45.13 46.32 0.7M
2025-09-03 44.98 45.78 43.45 45.20 0.3M
2025-09-02 41.19 44.05 40.84 44.00 0.3M
2025-08-29 46.73 46.73 42.64 43.79 0.4M
2025-08-28 45.44 47.94 45.42 47.25 0.4M
2025-08-27 44.02 44.96 42.92 44.64 0.2M
2025-08-26 43.22 44.71 43.02 44.03 0.1M
2025-08-25 42.76 44.20 42.47 43.03 0.1M
2025-08-22 42.07 44.66 41.60 42.95 0.2M
2025-08-21 41.91 42.51 40.74 41.68 0.1M
2025-08-20 43.30 43.30 39.50 42.16 0.3M
2025-08-19 45.68 45.68 42.60 43.34 0.3M
2025-08-18 45.78 46.77 44.68 46.70 0.2M
2025-08-15 48.33 48.33 44.90 46.86 0.2M
2025-08-14 47.25 49.30 47.25 48.44 0.2M
2025-08-13 50.13 50.32 46.52 47.81 0.2M
2025-08-12 47.11 49.05 46.55 49.01 0.2M
2025-08-11 46.72 47.53 45.57 46.30 0.1M
2025-08-08 46.45 47.48 45.90 46.62 0.1M
2025-08-07 47.05 48.27 45.14 46.26 0.2M
2025-08-06 43.14 45.99 42.86 45.60 0.2M
2025-08-05 44.71 45.50 42.71 43.13 0.2M
2025-08-04 42.99 44.76 42.80 44.56 0.1M
2025-08-01 41.09 43.11 39.90 41.86 0.3M
2025-07-31 46.30 47.42 42.57 43.43 0.3M
2025-07-30 44.44 46.37 44.44 46.20 0.2M
2025-07-29 44.63 46.00 43.91 44.68 0.3M
2025-07-28 43.11 44.03 42.74 43.69 0.2M
2025-07-25 42.03 43.17 41.70 42.55 0.1M
2025-07-24 42.47 42.78 40.66 42.19 0.2M
2025-07-23 38.75 40.75 37.73 40.75 0.3M
2025-07-22 41.90 41.95 38.69 39.24 0.2M
2025-07-21 40.92 42.77 40.83 42.08 0.2M
2025-07-18 41.66 41.93 40.20 40.75 0.2M
2025-07-17 40.07 42.15 39.80 41.67 0.3M
2025-07-16 39.90 40.22 38.61 40.06 0.2M
2025-07-15 39.73 40.75 39.32 40.08 0.2M
2025-07-14 38.19 39.24 36.95 38.66 0.2M
2025-07-11 38.22 38.86 37.61 38.31 0.2M
2025-07-10 39.91 40.11 37.86 38.61 0.4M
2025-07-09 38.00 39.67 37.90 39.34 0.2M
2025-07-08 38.90 38.90 37.45 37.58 0.1M
2025-07-07 38.42 39.24 37.95 38.28 0.2M
2025-07-03 37.45 38.77 37.32 38.56 0.1M
2025-07-02 35.47 37.75 35.26 37.14 0.5M
2025-07-01 38.52 38.52 35.23 35.83 0.5M
2025-06-30 38.63 39.41 37.91 38.91 0.3M
2025-06-27 37.52 37.81 36.48 36.96 0.2M
2025-06-26 36.03 37.79 35.85 37.35 0.4M
2025-06-25 36.27 37.26 35.68 35.92 0.3M
2025-06-24 34.37 36.20 34.37 35.64 0.4M
2025-06-23 32.08 33.35 31.40 33.24 0.3M
2025-06-20 33.10 33.16 30.82 32.33 0.5M
2025-06-18 32.30 33.61 32.06 32.53 0.4M
2025-06-17 32.41 33.20 31.67 32.00 0.3M
2025-06-16 32.39 33.48 32.11 32.76 0.3M
2025-06-13 32.28 33.22 31.80 31.88 0.5M
2025-06-12 32.27 34.33 32.13 33.81 0.6M
2025-06-11 31.41 33.50 30.78 33.03 0.9M
2025-06-10 30.98 31.37 30.15 30.93 0.7M
2025-06-09 31.10 31.85 30.13 30.83 0.6M
2025-06-06 32.64 33.81 31.37 31.59 1.6M
2025-06-05 35.94 36.45 34.86 35.13 1.6M
2025-06-04 34.56 36.56 34.53 35.45 1.1M
2025-06-03 32.54 34.57 32.38 34.29 0.7M
2025-06-02 30.85 32.53 30.84 32.23 0.5M
2025-05-30 30.31 30.78 28.74 30.56 0.7M
2025-05-29 31.53 31.53 29.39 30.54 0.7M
2025-05-28 29.37 30.28 28.68 29.91 0.6M
2025-05-27 28.38 29.11 27.97 28.81 0.2M
2025-05-23 26.72 27.77 26.71 27.27 0.2M
2025-05-22 27.25 28.50 27.10 27.75 0.2M
2025-05-21 27.26 29.24 27.15 27.56 0.3M
2025-05-20 26.89 28.10 26.75 28.10 0.2M
2025-05-19 25.67 27.95 25.67 27.77 0.3M
2025-05-16 28.16 28.30 26.81 27.37 0.3M
2025-05-15 27.74 28.80 27.29 28.30 0.2M
2025-05-14 27.89 28.59 27.37 28.22 0.4M
2025-05-13 26.13 28.95 25.96 28.25 0.4M
2025-05-12 25.45 25.84 24.59 25.84 1.2M
2025-05-09 23.12 23.23 22.51 22.86 0.3M
2025-05-08 22.78 23.52 21.94 22.80 0.6M
2025-05-07 21.06 22.44 20.87 22.22 0.4M
2025-05-06 20.30 21.54 20.28 21.12 0.5M
2025-05-05 21.28 21.84 21.20 21.33 0.3M
2025-05-02 21.86 22.34 21.45 21.92 0.6M
2025-05-01 20.80 21.46 20.50 20.65 0.5M
2025-04-30 18.23 19.77 17.99 19.63 0.9M
2025-04-29 19.58 19.81 19.21 19.40 0.6M
2025-04-28 19.35 19.79 18.70 19.63 0.6M
2025-04-25 18.62 19.86 18.61 19.60 1.2M
2025-04-24 17.10 18.89 17.00 18.82 1.0M
2025-04-23 16.91 17.34 16.52 16.67 1.1M
2025-04-22 15.07 15.51 14.67 15.35 0.6M
2025-04-21 14.91 15.10 13.98 14.78 0.3M
2025-04-17 16.62 16.63 15.50 15.67 0.5M
2025-04-16 15.57 16.63 14.94 16.38 0.6M
2025-04-15 17.42 17.84 17.09 17.20 0.4M
2025-04-14 18.53 18.60 16.64 17.09 1.1M
2025-04-11 16.28 17.91 16.23 17.78 0.7M
2025-04-10 16.60 16.94 14.97 16.00 0.9M
2025-04-09 14.24 19.00 13.85 18.60 1.8M
2025-04-08 15.58 15.91 13.08 13.59 1.3M
2025-04-07 11.64 14.25 10.68 13.28 1.1M
2025-04-04 12.27 13.10 10.76 11.96 2.5M
2025-04-03 14.57 15.13 13.28 13.30 0.5M
2025-04-02 15.77 17.12 15.61 16.83 0.4M
2025-04-01 15.79 16.22 15.26 16.16 0.4M
2025-03-31 15.43 16.07 14.71 16.00 0.5M
2025-03-28 16.87 17.09 15.82 16.33 0.4M
2025-03-27 18.02 18.11 16.61 16.91 0.6M
2025-03-26 20.05 20.30 18.05 18.42 0.7M
2025-03-25 20.93 21.08 20.23 20.33 0.4M
2025-03-24 21.88 22.32 21.05 21.12 0.4M
2025-03-21 20.58 21.33 20.29 21.23 0.3M
2025-03-20 21.15 21.73 20.66 21.01 0.3M
2025-03-19 20.61 22.55 20.17 21.96 0.3M
2025-03-18 20.98 21.48 20.18 20.55 0.4M
2025-03-17 20.35 22.32 20.33 21.87 0.6M
2025-03-14 22.29 22.46 21.61 22.11 0.4M
2025-03-13 21.59 22.24 20.76 21.20 0.3M
2025-03-12 22.31 23.07 21.48 21.80 0.5M
2025-03-11 20.44 22.12 19.96 20.91 0.7M
2025-03-10 20.78 21.43 18.86 19.72 0.8M
2025-03-07 20.55 22.20 19.32 22.15 2.1M
2025-03-06 19.27 20.55 18.51 19.31 1.3M
2025-03-05 21.68 22.18 20.65 21.68 0.7M
2025-03-04 21.12 22.13 19.24 20.79 0.5M
2025-03-03 24.68 24.68 20.09 20.73 0.5M
2025-02-28 22.73 23.92 22.15 23.62 0.4M
2025-02-27 28.28 28.65 23.14 23.19 0.4M
2025-02-26 25.59 27.19 25.46 27.11 0.3M
2025-02-25 25.61 26.04 24.18 24.57 0.2M
2025-02-24 28.82 28.92 25.82 25.84 0.3M
2025-02-21 30.66 31.13 28.23 28.65 0.2M
2025-02-20 31.28 31.50 29.92 30.91 0.3M
2025-02-19 31.29 31.58 30.34 31.53 0.3M
2025-02-18 31.93 32.23 30.34 31.47 0.5M
2025-02-14 33.24 33.48 31.61 32.69 0.2M
2025-02-13 33.60 33.89 32.13 33.56 0.3M
2025-02-12 31.95 33.73 31.90 33.68 0.5M
2025-02-11 32.50 34.17 32.00 33.35 0.2M
2025-02-10 31.39 33.56 31.29 33.38 0.4M
2025-02-07 33.49 33.65 30.43 30.64 1.1M
2025-02-06 33.53 33.53 31.70 32.47 0.6M
2025-02-05 33.03 34.25 31.46 32.69 0.6M
2025-02-04 29.24 30.19 28.21 30.09 0.3M
2025-02-03 28.17 29.65 27.75 28.77 0.4M
2025-01-31 29.45 31.25 28.55 29.84 1.0M
2025-01-30 29.14 29.93 27.90 28.31 0.7M
2025-01-29 26.68 27.28 25.14 26.07 0.6M
2025-01-28 26.46 26.93 24.18 26.30 0.9M
2025-01-27 28.16 30.00 23.23 25.07 1.8M
2025-01-24 38.28 39.87 37.61 38.29 0.7M
2025-01-23 36.43 37.04 35.80 37.04 0.3M
2025-01-22 38.92 39.10 37.21 37.25 0.5M
2025-01-21 37.49 37.79 36.20 37.09 0.3M
2025-01-17 35.96 36.36 34.80 36.21 0.3M
2025-01-16 35.62 36.51 33.79 33.79 0.3M
2025-01-15 33.65 34.11 32.80 33.47 0.2M
2025-01-14 33.09 34.15 32.06 32.53 0.2M
2025-01-13 31.07 33.77 31.07 32.65 0.3M
2025-01-10 33.31 33.33 31.55 32.37 0.3M
2025-01-08 33.96 34.87 33.00 33.88 0.3M
2025-01-07 36.84 36.85 33.46 33.72 0.4M
2025-01-06 36.28 37.69 35.20 36.17 0.5M
2025-01-03 35.16 36.14 33.94 34.86 0.4M
2025-01-02 36.14 37.09 34.36 34.87 0.6M