AVAZ Historical Prices
2x Avalanche ETF · daily open, high, low, close & volume
Trading days
117
Period high
21.03
Period low
6.55
Period change
-41.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 10.46 | 10.49 | 10.37 | 10.38 | +4.59% | 2,369 |
| Nov 2, 2026 | 10.25 | 10.25 | 9.93 | 9.93 | -1.37% | 4,705 |
| Oct 30, 2026 | 9.70 | 10.12 | 9.54 | 10.06 | -9.84% | 7,042 |
| Oct 29, 2026 | 11.01 | 11.49 | 11.01 | 11.16 | -3.79% | 4,386 |
| Oct 28, 2026 | 11.06 | 11.60 | 11.06 | 11.60 | +3.58% | 2,346 |
| Oct 27, 2026 | 11.24 | 11.25 | 11.20 | 11.20 | -2.65% | 2,619 |
| Oct 26, 2026 | 11.49 | 11.83 | 11.43 | 11.51 | -4.56% | 4,816 |
| Oct 23, 2026 | 12.69 | 12.69 | 12.01 | 12.05 | -0.75% | 1,080 |
| Oct 22, 2026 | 12.41 | 12.49 | 12.03 | 12.15 | -15.10% | 4,908 |
| Oct 21, 2026 | 13.64 | 14.63 | 13.44 | 14.31 | +5.27% | 11,340 |
| Oct 20, 2026 | 14.09 | 14.35 | 13.35 | 13.59 | +1.81% | 19,735 |
| Oct 19, 2026 | 13.96 | 14.04 | 13.35 | 13.35 | -9.64% | 29,382 |
| Oct 16, 2026 | 15.71 | 16.10 | 14.50 | 14.77 | -1.69% | 23,931 |
| Oct 15, 2026 | 13.36 | 15.04 | 13.36 | 15.03 | +4.50% | 6,108 |
| Oct 14, 2026 | 14.69 | 14.75 | 14.30 | 14.38 | -8.11% | 11,903 |
| Oct 13, 2026 | 15.72 | 16.09 | 15.41 | 15.65 | -4.23% | 2,317 |
| Oct 12, 2026 | 17.55 | 17.61 | 16.18 | 16.34 | +6.80% | 19,775 |
| Oct 9, 2026 | 15.72 | 15.79 | 15.30 | 15.30 | -0.33% | 81,680 |
| Oct 8, 2026 | 16.85 | 17.10 | 14.50 | 15.35 | -18.70% | 86,396 |
| Oct 7, 2026 | 18.98 | 19.42 | 18.58 | 18.88 | -5.04% | 13,431 |
| Oct 6, 2026 | 19.87 | 20.26 | 19.55 | 19.88 | +9.67% | 7,745 |
| Oct 5, 2026 | 18.32 | 18.49 | 18.06 | 18.13 | +6.02% | 5,657 |
| Oct 2, 2026 | 19.24 | 19.24 | 16.62 | 17.10 | -7.48% | 13,183 |
| Oct 1, 2026 | 18.37 | 18.50 | 17.73 | 18.48 | +3.08% | 11,878 |
| Sep 30, 2026 | 19.28 | 19.28 | 17.64 | 17.93 | -8.66% | 12,425 |
| Sep 29, 2026 | 21.03 | 21.03 | 18.80 | 19.63 | +19.51% | 35,357 |
| Sep 28, 2026 | 17.03 | 17.28 | 16.29 | 16.43 | -1.65% | 16,699 |
| Sep 25, 2026 | 16.82 | 16.94 | 15.85 | 16.70 | -0.44% | 11,767 |
| Sep 24, 2026 | 16.21 | 16.92 | 15.87 | 16.77 | +2.38% | 7,157 |
| Sep 23, 2026 | 17.64 | 17.64 | 16.18 | 16.38 | -11.93% | 6,888 |
| Sep 22, 2026 | 18.99 | 19.50 | 18.40 | 18.60 | -2.54% | 10,154 |
| Sep 21, 2026 | 18.74 | 19.33 | 18.16 | 19.09 | +70.70% | 28,166 |
| Sep 18, 2026 | 10.72 | 11.18 | 10.64 | 11.18 | +16.72% | 14,691 |
| Sep 17, 2026 | 9.48 | 9.71 | 9.40 | 9.58 | +7.20% | 4,494 |
| Sep 16, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | -0.14% | 796 |
| Sep 15, 2026 | 9.45 | 9.48 | 8.68 | 8.95 | -7.33% | 21,453 |
| Sep 14, 2026 | 9.43 | 9.74 | 9.43 | 9.66 | +4.18% | 5,467 |
| Sep 11, 2026 | 9.41 | 9.95 | 9.22 | 9.27 | -10.18% | 23,161 |
| Sep 9, 2026 | 10.66 | 10.68 | 10.22 | 10.32 | -3.15% | 13,530 |
| Sep 8, 2026 | 10.63 | 10.91 | 10.54 | 10.66 | +16.13% | 4,386 |
| Sep 4, 2026 | 9.15 | 9.18 | 9.02 | 9.18 | -3.96% | 1,363 |
| Sep 3, 2026 | 9.08 | 9.56 | 9.02 | 9.56 | +10.81% | 6,147 |
| Sep 2, 2026 | 8.49 | 8.73 | 8.49 | 8.62 | -1.59% | 2,888 |
| Aug 31, 2026 | 8.79 | 8.88 | 8.76 | 8.76 | -1.88% | 2,417 |
| Aug 28, 2026 | 9.00 | 9.28 | 8.76 | 8.93 | -5.25% | 5,777 |
| Aug 27, 2026 | 9.84 | 9.84 | 9.38 | 9.43 | +3.54% | 7,155 |
| Aug 26, 2026 | 9.28 | 9.28 | 8.93 | 9.10 | -5.43% | 1,191 |
| Aug 25, 2026 | 9.73 | 9.80 | 9.62 | 9.63 | -1.90% | 2,276 |
| Aug 24, 2026 | 9.95 | 10.05 | 9.67 | 9.81 | -0.48% | 2,392 |
| Aug 21, 2026 | 9.97 | 10.22 | 9.74 | 9.86 | +11.08% | 11,636 |
| Aug 20, 2026 | 8.44 | 9.18 | 8.19 | 8.88 | +17.28% | 6,659 |
| Aug 19, 2026 | 7.04 | 7.61 | 7.04 | 7.57 | +7.23% | 3,604 |
| Aug 18, 2026 | 7.04 | 7.11 | 7.04 | 7.06 | -0.10% | 704 |
| Aug 17, 2026 | 7.00 | 7.09 | 6.95 | 7.07 | -2.82% | 2,339 |
| Aug 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | +0.54% | 21 |
| Aug 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | +1.84% | 301 |
| Aug 12, 2026 | 7.13 | 7.14 | 7.10 | 7.10 | +2.65% | 909 |
| Aug 11, 2026 | 6.84 | 6.92 | 6.84 | 6.92 | -5.45% | 1,067 |
| Aug 10, 2026 | 7.41 | 7.56 | 7.32 | 7.32 | +0.27% | 1,409 |
| Aug 7, 2026 | 7.28 | 7.42 | 7.28 | 7.30 | -0.23% | 1,596 |
| Aug 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | -6.55% | 55 |
| Aug 5, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | -1.80% | 106 |
| Aug 4, 2026 | 7.96 | 8.00 | 7.91 | 7.97 | +4.82% | 9,379 |
| Aug 3, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | +4.58% | 218 |
| Jul 31, 2026 | 7.29 | 7.38 | 7.27 | 7.27 | -1.25% | 1,249 |
| Jul 30, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | +2.25% | 696 |
| Jul 29, 2026 | 7.30 | 7.37 | 7.20 | 7.20 | -7.20% | 763 |
| Jul 28, 2026 | 7.35 | 7.76 | 7.35 | 7.76 | -0.05% | 653 |
| Jul 27, 2026 | 7.85 | 7.88 | 7.54 | 7.76 | +11.21% | 6,773 |
| Jul 24, 2026 | 6.89 | 6.98 | 6.89 | 6.98 | -1.00% | 424 |
| Jul 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | -9.90% | 0 |
| Jul 22, 2026 | 7.71 | 7.83 | 7.71 | 7.83 | -0.63% | 164 |
| Jul 21, 2026 | 7.89 | 8.00 | 7.88 | 7.88 | +1.42% | 628 |
| Jul 20, 2026 | 7.68 | 7.83 | 7.50 | 7.77 | -0.13% | 866 |
| Jul 17, 2026 | 7.41 | 7.78 | 7.41 | 7.78 | -0.83% | 761 |
| Jul 16, 2026 | 7.84 | 7.89 | 7.84 | 7.84 | -2.84% | 362 |
| Jul 15, 2026 | 8.18 | 8.18 | 8.07 | 8.07 | +0.75% | 268 |
| Jul 14, 2026 | 8.08 | 8.08 | 7.94 | 8.01 | +6.42% | 313 |
| Jul 13, 2026 | 7.76 | 7.97 | 7.44 | 7.53 | -7.90% | 3,203 |
| Jul 10, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | +0.12% | 27 |
| Jul 9, 2026 | 8.20 | 8.20 | 8.16 | 8.16 | +9.05% | 181 |
| Jul 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | -8.86% | 31 |
| Jul 7, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | -6.04% | 85 |
| Jul 6, 2026 | 8.65 | 8.74 | 8.63 | 8.74 | +6.66% | 2,152 |
| Jul 2, 2026 | 8.44 | 8.44 | 8.15 | 8.19 | +1.47% | 703 |
| Jul 1, 2026 | 7.84 | 8.23 | 7.84 | 8.07 | +3.76% | 1,195 |
| Jun 30, 2026 | 7.47 | 7.78 | 7.47 | 7.78 | -4.68% | 267 |
| Jun 29, 2026 | 7.78 | 8.16 | 7.78 | 8.16 | +10.07% | 1,959 |
| Jun 26, 2026 | 6.91 | 7.47 | 6.91 | 7.42 | +10.67% | 1,001 |
| Jun 25, 2026 | 6.88 | 7.05 | 6.70 | 6.70 | -1.83% | 601 |
| Jun 24, 2026 | 6.55 | 6.86 | 6.55 | 6.83 | -6.28% | 215 |
| Jun 23, 2026 | 7.34 | 7.52 | 7.28 | 7.28 | +1.99% | 466 |
| Jun 22, 2026 | 7.38 | 7.38 | 7.14 | 7.14 | -3.05% | 1,262 |
| Jun 18, 2026 | 8.05 | 8.05 | 7.05 | 7.37 | -11.36% | 692 |
| Jun 17, 2026 | 8.58 | 8.58 | 8.31 | 8.31 | -3.55% | 175 |
| Jun 16, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | -1.66% | 66 |
| Jun 15, 2026 | 8.98 | 9.18 | 8.76 | 8.76 | +9.81% | 1,063 |
| Jun 12, 2026 | 7.99 | 8.00 | 7.97 | 7.98 | -2.92% | 1,190 |
| Jun 11, 2026 | 8.04 | 8.22 | 7.95 | 8.22 | +6.22% | 362 |
| Jun 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | -5.94% | 131 |
| Jun 9, 2026 | 8.16 | 8.23 | 8.16 | 8.23 | -4.37% | 476 |
| Jun 8, 2026 | 8.64 | 8.66 | 8.60 | 8.60 | +3.03% | 855 |
| Jun 5, 2026 | 9.39 | 9.39 | 8.35 | 8.35 | -27.03% | 1,445 |
| Jun 4, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | -7.13% | 110 |
| Jun 3, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | -6.80% | 183 |
| Jun 2, 2026 | 14.38 | 14.38 | 13.22 | 13.22 | -14.01% | 538 |
| Jun 1, 2026 | 15.22 | 15.38 | 15.22 | 15.38 | +3.02% | 146 |
| May 29, 2026 | 15.10 | 15.22 | 14.48 | 14.92 | -2.18% | 4,968 |
| May 28, 2026 | 15.95 | 15.96 | 14.76 | 15.26 | -5.92% | 10,930 |
| May 27, 2026 | 16.19 | 16.40 | 16.19 | 16.22 | +0.29% | 537 |
| May 26, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | -1.30% | 103 |
| May 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | -5.66% | 1 |
| May 21, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | +3.73% | 0 |
| May 20, 2026 | 16.26 | 16.74 | 16.26 | 16.74 | +4.45% | 373 |
| May 19, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | -1.45% | 1 |
| May 18, 2026 | 16.11 | 16.27 | 16.11 | 16.27 | -7.66% | 100 |
| May 15, 2026 | 17.44 | 17.83 | 17.42 | 17.61 | - | 1,913 |
Daily open, high, low, close and volume for 2x Avalanche ETF (AVAZ). Showing 117 trading days. Unadjusted prices.