MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVGW — Roundhill AVGO WeeklyPay ETF
Cboe BZXRoundhill AVGO WeeklyPay ETF
$31.17
-0.92(-2.87%)
- O
- 32.30
- H
- 32.34
- L
- 31.17
- V
- 26.53K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.17
Period Return-39.84%
Period High$64.13
Period Low$30.85
Avg Daily Volume39.4K
Total Trading Days300
AVGW — Historical OHLCV Price & Volume Table
Jul 24, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.30 | $32.34 | $31.17 | $31.17 | $-0.92 | -2.87% | 26,533 | $31.78 | $31.17 $32.34 |
| Sep 30, 2026 | $32.50 | $32.50 | $32.00 | $32.09 | $-0.44 | -1.35% | 18,221 | $32.36 | $32.00 $32.50 |
| Sep 29, 2026 | $32.52 | $33.18 | $32.47 | $32.53 | +$0.69 | +2.17% | 29,135 | $32.87 | $32.47 $33.18 |
| Sep 28, 2026 | $32.14 | $32.26 | $31.75 | $31.84 | $-0.64 | -1.96% | 16,551 | $31.99 | $31.75 $32.26 |
| Sep 25, 2026 | $32.38 | $32.62 | $32.21 | $32.48 | +$0.26 | +0.79% | 17,207 | $32.48 | $32.21 $32.62 |
| Sep 24, 2026 | $32.16 | $32.39 | $31.83 | $32.22 | $-0.53 | -1.62% | 24,959 | $32.10 | $31.83 $32.39 |
| Sep 23, 2026 | $33.44 | $33.48 | $32.66 | $32.75 | $-1.05 | -3.12% | 20,264 | $32.96 | $32.66 $33.48 |
| Sep 22, 2026 | $33.52 | $33.91 | $33.32 | $33.80 | +$0.20 | +0.59% | 19,572 | $33.64 | $33.32 $33.91 |
| Sep 21, 2026 | $33.04 | $33.68 | $32.68 | $33.61 | +$0.28 | +0.83% | 53,919 | $33.16 | $32.68 $33.68 |
| Sep 18, 2026 | $33.00 | $33.74 | $32.78 | $33.33 | +$1.19 | +3.71% | 93,054 | $33.26 | $32.78 $33.74 |
| Sep 17, 2026 | $32.12 | $32.45 | $32.10 | $32.14 | +$0.93 | +2.97% | 20,616 | $32.23 | $32.10 $32.45 |
| Sep 16, 2026 | $31.49 | $31.60 | $30.85 | $31.21 | $-0.05 | -0.16% | 15,322 | $31.35 | $30.85 $31.60 |
| Sep 15, 2026 | $32.03 | $32.03 | $31.08 | $31.26 | $-0.52 | -1.64% | 38,035 | $31.45 | $31.08 $32.03 |
| Sep 14, 2026 | $32.18 | $32.37 | $31.71 | $31.78 | $-2.15 | -6.34% | 36,603 | $32.05 | $31.71 $32.37 |
| Sep 11, 2026 | $34.35 | $34.46 | $33.93 | $33.93 | +$0.09 | +0.27% | 21,165 | $34.24 | $33.93 $34.46 |
| Sep 10, 2026 | $33.82 | $34.29 | $33.70 | $33.84 | $-0.32 | -0.94% | 25,439 | $33.85 | $33.70 $34.29 |
| Sep 9, 2026 | $34.37 | $34.48 | $33.68 | $34.16 | $-0.65 | -1.87% | 37,503 | $34.08 | $33.68 $34.48 |
| Sep 8, 2026 | $34.23 | $35.15 | $34.22 | $34.81 | +$0.88 | +2.59% | 26,473 | $34.63 | $34.22 $35.15 |
| Sep 4, 2026 | $33.97 | $34.03 | $33.45 | $33.93 | +$0.24 | +0.71% | 34,488 | $33.71 | $33.45 $34.03 |
| Sep 3, 2026 | $33.22 | $34.00 | $32.13 | $33.69 | $-1.26 | -3.61% | 76,675 | $32.94 | $32.13 $34.00 |
| Sep 2, 2026 | $35.13 | $35.38 | $34.73 | $34.95 | $-0.19 | -0.55% | 54,878 | $34.57 | $34.73 $35.38 |
| Sep 1, 2026 | $34.58 | $35.34 | $34.49 | $35.14 | $-0.20 | -0.56% | 14,494 | $34.93 | $34.49 $35.34 |
| Aug 31, 2026 | $35.11 | $35.42 | $34.89 | $35.34 | $-0.01 | -0.02% | 13,755 | $35.17 | $34.89 $35.42 |
| Aug 28, 2026 | $36.12 | $36.17 | $34.95 | $35.35 | $-0.33 | -0.93% | 15,668 | $35.54 | $34.95 $36.17 |
| Aug 27, 2026 | $34.57 | $35.68 | $34.47 | $35.68 | +$1.89 | +5.60% | 22,700 | $35.07 | $34.47 $35.68 |
| Aug 26, 2026 | $33.84 | $34.10 | $33.20 | $33.79 | $-0.21 | -0.63% | 28,040 | $33.65 | $33.20 $34.10 |
| Aug 25, 2026 | $34.38 | $34.62 | $33.82 | $34.00 | $-0.26 | -0.76% | 39,614 | $34.17 | $33.82 $34.62 |
| Aug 24, 2026 | $34.79 | $34.85 | $34.22 | $34.26 | $-1.39 | -3.90% | 27,960 | $34.53 | $34.22 $34.85 |
| Aug 21, 2026 | $35.82 | $36.28 | $35.10 | $35.65 | +$0.59 | +1.68% | 34,473 | $35.59 | $35.10 $36.28 |
| Aug 20, 2026 | $35.04 | $35.28 | $34.80 | $35.06 | +$0.19 | +0.54% | 34,711 | $35.09 | $34.80 $35.28 |