VAVX Historical Prices
VanEck Avalanche ETF Common Shares of Beneficial Interest · daily open, high, low, close & volume
Trading days
194
Period high
25.00
Period low
12.54
Period change
-28.19%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 17.78 | 17.79 | 17.15 | 17.28 | -0.87% | 12,808 |
| Oct 30, 2026 | 17.08 | 17.44 | 16.96 | 17.43 | -4.90% | 13,015 |
| Oct 29, 2026 | 18.21 | 18.65 | 18.21 | 18.33 | -1.91% | 6,044 |
| Oct 28, 2026 | 18.43 | 18.69 | 18.28 | 18.69 | +1.61% | 2,888 |
| Oct 27, 2026 | 18.25 | 18.39 | 18.17 | 18.39 | -0.28% | 4,426 |
| Oct 26, 2026 | 18.40 | 18.71 | 18.34 | 18.44 | -1.31% | 4,620 |
| Oct 23, 2026 | 18.91 | 18.98 | 18.60 | 18.69 | -0.90% | 4,669 |
| Oct 22, 2026 | 19.03 | 19.11 | 18.66 | 18.85 | -7.62% | 19,972 |
| Oct 21, 2026 | 20.02 | 20.77 | 19.81 | 20.41 | +2.45% | 15,558 |
| Oct 20, 2026 | 19.65 | 20.05 | 19.62 | 19.92 | +1.23% | 3,628 |
| Oct 19, 2026 | 20.11 | 20.11 | 19.68 | 19.68 | -4.79% | 9,520 |
| Oct 16, 2026 | 21.42 | 21.50 | 20.50 | 20.67 | -0.74% | 7,965 |
| Oct 15, 2026 | 19.52 | 20.83 | 19.52 | 20.83 | +1.88% | 18,336 |
| Oct 14, 2026 | 20.80 | 20.80 | 20.34 | 20.44 | -3.71% | 9,123 |
| Oct 13, 2026 | 21.27 | 21.63 | 21.15 | 21.23 | -2.25% | 4,971 |
| Oct 12, 2026 | 22.47 | 22.47 | 21.38 | 21.72 | +3.69% | 8,106 |
| Oct 9, 2026 | 21.28 | 21.33 | 20.94 | 20.94 | +0.10% | 7,993 |
| Oct 8, 2026 | 21.92 | 21.99 | 20.24 | 20.92 | -10.01% | 27,056 |
| Oct 7, 2026 | 23.11 | 23.49 | 22.96 | 23.25 | -2.10% | 8,950 |
| Oct 6, 2026 | 23.66 | 24.02 | 23.60 | 23.75 | +4.41% | 12,633 |
| Oct 5, 2026 | 22.91 | 23.00 | 22.70 | 22.75 | +2.69% | 12,348 |
| Oct 2, 2026 | 23.35 | 23.47 | 22.00 | 22.15 | -3.71% | 11,532 |
| Oct 1, 2026 | 22.82 | 23.06 | 22.50 | 23.00 | +0.98% | 7,976 |
| Sep 30, 2026 | 23.64 | 23.64 | 22.66 | 22.78 | -3.90% | 9,526 |
| Sep 29, 2026 | 24.49 | 24.52 | 23.20 | 23.71 | +9.77% | 30,966 |
| Sep 28, 2026 | 22.29 | 22.29 | 21.25 | 21.60 | -1.05% | 17,574 |
| Sep 25, 2026 | 21.69 | 21.90 | 21.47 | 21.83 | +0.05% | 11,486 |
| Sep 24, 2026 | 21.25 | 21.88 | 21.25 | 21.82 | +1.18% | 13,530 |
| Sep 23, 2026 | 22.22 | 22.63 | 21.25 | 21.56 | -6.04% | 16,088 |
| Sep 22, 2026 | 23.78 | 23.78 | 22.87 | 22.95 | -0.64% | 24,566 |
| Sep 21, 2026 | 23.35 | 23.64 | 22.49 | 23.10 | +33.50% | 46,715 |
| Sep 18, 2026 | 16.82 | 17.41 | 16.81 | 17.30 | +9.45% | 36,559 |
| Sep 17, 2026 | 15.92 | 15.92 | 15.71 | 15.81 | +3.42% | 10,066 |
| Sep 16, 2026 | 15.11 | 15.28 | 15.08 | 15.28 | -0.20% | 4,701 |
| Sep 15, 2026 | 15.71 | 15.75 | 15.31 | 15.32 | -3.59% | 10,263 |
| Sep 14, 2026 | 15.42 | 15.92 | 15.42 | 15.89 | +2.00% | 3,456 |
| Sep 11, 2026 | 15.80 | 16.04 | 15.51 | 15.57 | -1.66% | 5,252 |
| Sep 10, 2026 | 15.82 | 15.99 | 15.71 | 15.84 | -3.14% | 9,009 |
| Sep 9, 2026 | 16.66 | 16.66 | 16.34 | 16.35 | -1.49% | 8,220 |
| Sep 8, 2026 | 16.43 | 16.87 | 16.34 | 16.60 | +7.85% | 13,056 |
| Sep 4, 2026 | 15.38 | 15.42 | 15.28 | 15.39 | -1.97% | 7,465 |
| Sep 3, 2026 | 15.25 | 15.72 | 15.21 | 15.70 | +5.44% | 19,731 |
| Sep 2, 2026 | 14.95 | 14.97 | 14.85 | 14.89 | -0.80% | 1,045 |
| Aug 31, 2026 | 14.96 | 15.06 | 14.93 | 15.01 | -0.83% | 1,973 |
| Aug 28, 2026 | 15.37 | 15.55 | 15.08 | 15.14 | -2.86% | 7,200 |
| Aug 27, 2026 | 15.51 | 15.76 | 15.51 | 15.58 | +3.24% | 13,430 |
| Aug 26, 2026 | 15.16 | 15.23 | 14.98 | 15.09 | -2.74% | 3,618 |
| Aug 25, 2026 | 15.36 | 15.62 | 15.34 | 15.52 | -0.93% | 2,965 |
| Aug 24, 2026 | 15.78 | 15.78 | 15.59 | 15.66 | -0.16% | 3,738 |
| Aug 21, 2026 | 15.70 | 15.95 | 15.66 | 15.69 | +5.59% | 3,201 |
| Aug 20, 2026 | 14.34 | 15.15 | 14.29 | 14.86 | +8.43% | 31,723 |
| Aug 19, 2026 | 13.19 | 13.86 | 13.16 | 13.70 | +3.85% | 9,304 |
| Aug 18, 2026 | 13.15 | 13.21 | 13.15 | 13.20 | +0.23% | 1,835 |
| Aug 17, 2026 | 13.09 | 13.21 | 13.07 | 13.16 | -1.46% | 3,623 |
| Aug 14, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | +0.15% | 104 |
| Aug 13, 2026 | 13.37 | 13.37 | 13.34 | 13.34 | +1.15% | 429 |
| Aug 12, 2026 | 13.21 | 13.28 | 13.19 | 13.19 | +1.19% | 2,997 |
| Aug 11, 2026 | 12.89 | 13.03 | 12.89 | 13.03 | -2.99% | 1,511 |
| Aug 10, 2026 | 13.62 | 13.62 | 13.44 | 13.44 | +0.41% | 749 |
| Aug 7, 2026 | 13.39 | 13.39 | 13.28 | 13.38 | -0.03% | 2,789 |
| Aug 6, 2026 | 13.32 | 13.47 | 13.32 | 13.38 | -3.25% | 897 |
| Aug 5, 2026 | 13.77 | 13.86 | 13.69 | 13.83 | -0.94% | 1,359 |
| Aug 4, 2026 | 13.98 | 13.99 | 13.94 | 13.96 | +2.35% | 4,445 |
| Aug 3, 2026 | 13.41 | 13.67 | 13.41 | 13.64 | +2.46% | 2,973 |
| Jul 31, 2026 | 13.21 | 13.42 | 13.21 | 13.32 | -0.74% | 1,802 |
| Jul 30, 2026 | 13.33 | 13.43 | 13.33 | 13.41 | +1.68% | 1,009 |
| Jul 29, 2026 | 13.25 | 13.35 | 13.19 | 13.19 | -3.49% | 3,506 |
| Jul 28, 2026 | 13.37 | 13.67 | 13.33 | 13.67 | -0.14% | 1,182 |
| Jul 27, 2026 | 13.73 | 13.77 | 13.62 | 13.69 | +5.95% | 2,103 |
| Jul 24, 2026 | 12.81 | 12.92 | 12.79 | 12.92 | -0.74% | 1,254 |
| Jul 23, 2026 | 13.37 | 13.41 | 13.02 | 13.02 | -4.74% | 7,571 |
| Jul 22, 2026 | 13.64 | 13.73 | 13.61 | 13.67 | -0.29% | 583 |
| Jul 21, 2026 | 13.75 | 13.78 | 13.67 | 13.71 | +0.75% | 7,004 |
| Jul 20, 2026 | 13.52 | 13.72 | 13.52 | 13.60 | -0.12% | 2,172 |
| Jul 17, 2026 | 13.32 | 13.65 | 13.19 | 13.62 | -0.27% | 2,881 |
| Jul 16, 2026 | 13.74 | 13.75 | 13.56 | 13.66 | -1.48% | 3,354 |
| Jul 15, 2026 | 13.94 | 13.94 | 13.86 | 13.86 | +0.33% | 3,357 |
| Jul 14, 2026 | 13.77 | 13.82 | 13.70 | 13.82 | +3.17% | 4,136 |
| Jul 13, 2026 | 13.75 | 13.76 | 13.32 | 13.39 | -4.18% | 1,962 |
| Jul 10, 2026 | 13.90 | 14.07 | 13.90 | 13.97 | +0.50% | 8,136 |
| Jul 9, 2026 | 13.93 | 13.99 | 13.88 | 13.90 | +4.16% | 2,467 |
| Jul 8, 2026 | 13.23 | 13.35 | 13.16 | 13.35 | -5.48% | 2,239 |
| Jul 7, 2026 | 14.15 | 14.22 | 13.99 | 14.12 | -3.03% | 14,598 |
| Jul 6, 2026 | 14.11 | 14.60 | 14.11 | 14.57 | +3.37% | 2,808 |
| Jul 2, 2026 | 14.31 | 14.35 | 14.09 | 14.09 | +0.88% | 6,104 |
| Jul 1, 2026 | 13.86 | 14.11 | 13.86 | 13.97 | +1.76% | 4,061 |
| Jun 30, 2026 | 13.38 | 13.72 | 13.38 | 13.72 | -2.16% | 1,967 |
| Jun 29, 2026 | 13.74 | 14.11 | 13.52 | 14.03 | +4.79% | 6,453 |
| Jun 26, 2026 | 12.74 | 13.50 | 12.72 | 13.39 | +5.11% | 5,604 |
| Jun 25, 2026 | 12.71 | 12.79 | 12.71 | 12.73 | -0.53% | 1,477 |
| Jun 24, 2026 | 13.21 | 13.21 | 12.54 | 12.80 | -3.36% | 3,914 |
| Jun 23, 2026 | 13.25 | 13.30 | 13.12 | 13.25 | +1.25% | 1,754 |
| Jun 22, 2026 | 13.20 | 13.35 | 13.08 | 13.08 | -1.55% | 2,629 |
| Jun 18, 2026 | 13.67 | 13.73 | 13.02 | 13.29 | -5.31% | 5,753 |
| Jun 17, 2026 | 14.29 | 14.54 | 14.01 | 14.04 | -1.90% | 3,810 |
| Jun 16, 2026 | 14.28 | 14.31 | 14.11 | 14.31 | -0.52% | 2,398 |
| Jun 15, 2026 | 14.63 | 14.74 | 14.38 | 14.38 | +4.72% | 4,275 |
| Jun 12, 2026 | 13.70 | 13.91 | 13.66 | 13.73 | -1.18% | 3,942 |
| Jun 11, 2026 | 13.73 | 13.90 | 13.51 | 13.90 | +3.01% | 1,564 |
| Jun 10, 2026 | 13.75 | 13.75 | 13.49 | 13.49 | -2.97% | 1,458 |
| Jun 9, 2026 | 13.80 | 13.90 | 13.60 | 13.90 | -2.26% | 2,553 |
| Jun 8, 2026 | 14.10 | 14.34 | 14.05 | 14.22 | +1.58% | 4,069 |
| Jun 5, 2026 | 14.97 | 14.97 | 13.88 | 14.00 | -13.64% | 6,460 |
| Jun 4, 2026 | 16.11 | 16.27 | 16.06 | 16.22 | -3.31% | 1,927 |
| Jun 3, 2026 | 17.27 | 17.27 | 16.77 | 16.77 | -3.50% | 14,473 |
| Jun 2, 2026 | 17.65 | 17.73 | 17.21 | 17.38 | -6.92% | 4,594 |
| Jun 1, 2026 | 18.41 | 18.67 | 18.13 | 18.67 | +1.53% | 3,534 |
| May 29, 2026 | 18.36 | 18.68 | 18.24 | 18.39 | -1.01% | 7,315 |
| May 28, 2026 | 18.39 | 18.65 | 18.38 | 18.58 | -2.90% | 4,181 |
| May 27, 2026 | 19.16 | 19.30 | 19.12 | 19.13 | +0.14% | 1,585 |
| May 26, 2026 | 19.47 | 19.65 | 19.09 | 19.10 | -0.63% | 2,925 |
| May 22, 2026 | 19.70 | 19.70 | 19.19 | 19.23 | -2.85% | 1,621 |
| May 21, 2026 | 19.44 | 19.81 | 19.44 | 19.79 | +1.93% | 1,767 |
| May 20, 2026 | 19.45 | 19.45 | 19.35 | 19.42 | +2.29% | 2,097 |
| May 19, 2026 | 19.01 | 19.09 | 18.89 | 18.98 | -0.73% | 5,654 |
| May 18, 2026 | 19.00 | 19.12 | 18.84 | 19.12 | -3.89% | 5,105 |
| May 15, 2026 | 19.99 | 19.99 | 19.89 | 19.89 | -4.64% | 2,245 |
| May 14, 2026 | 20.30 | 21.08 | 20.30 | 20.86 | +3.02% | 3,207 |
| May 13, 2026 | 20.40 | 20.40 | 20.10 | 20.25 | -1.49% | 3,413 |
| May 12, 2026 | 20.59 | 20.59 | 20.25 | 20.56 | -3.34% | 6,466 |
| May 11, 2026 | 21.08 | 21.37 | 20.89 | 21.27 | +3.20% | 7,335 |
| May 8, 2026 | 19.88 | 20.64 | 19.88 | 20.61 | +4.45% | 3,166 |
| May 7, 2026 | 20.01 | 20.01 | 19.71 | 19.73 | -1.29% | 1,495 |
| May 6, 2026 | 20.37 | 20.37 | 19.87 | 19.99 | +2.03% | 5,119 |
| May 5, 2026 | 19.63 | 19.63 | 19.59 | 19.59 | +1.88% | 1,221 |
| May 4, 2026 | 19.02 | 19.23 | 18.99 | 19.23 | +0.95% | 2,612 |
| May 1, 2026 | 19.06 | 19.06 | 19.02 | 19.05 | +0.53% | 460 |
| Apr 30, 2026 | 19.00 | 19.00 | 18.94 | 18.95 | +0.62% | 915 |
| Apr 29, 2026 | 19.17 | 19.17 | 18.69 | 18.83 | -1.41% | 2,199 |
| Apr 28, 2026 | 19.12 | 19.12 | 19.08 | 19.10 | +0.03% | 491 |
| Apr 27, 2026 | 18.92 | 19.10 | 18.92 | 19.10 | -2.71% | 349 |
| Apr 24, 2026 | 19.55 | 19.63 | 19.55 | 19.63 | +1.66% | 758 |
| Apr 23, 2026 | 19.34 | 19.34 | 19.20 | 19.31 | -1.98% | 3,482 |
| Apr 22, 2026 | 19.88 | 19.93 | 19.70 | 19.70 | +2.82% | 3,420 |
| Apr 21, 2026 | 19.63 | 19.63 | 19.16 | 19.16 | -1.25% | 1,207 |
| Apr 20, 2026 | 19.30 | 19.44 | 19.10 | 19.40 | -4.79% | 4,148 |
| Apr 17, 2026 | 20.53 | 20.73 | 20.32 | 20.38 | -0.60% | 8,875 |
| Apr 16, 2026 | 19.57 | 20.50 | 19.51 | 20.50 | +3.52% | 2,871 |
| Apr 15, 2026 | 19.52 | 19.85 | 19.52 | 19.80 | +1.96% | 3,881 |
| Apr 14, 2026 | 19.56 | 19.65 | 19.42 | 19.42 | -0.78% | 1,562 |
| Apr 13, 2026 | 19.05 | 19.57 | 19.00 | 19.57 | -1.09% | 3,829 |
| Apr 10, 2026 | 19.48 | 19.79 | 19.45 | 19.79 | +2.39% | 4,306 |
| Apr 9, 2026 | 18.92 | 19.49 | 18.91 | 19.33 | +1.44% | 13,137 |
| Apr 8, 2026 | 19.38 | 19.38 | 19.05 | 19.05 | +4.46% | 1,206 |
| Apr 7, 2026 | 17.84 | 18.24 | 17.80 | 18.24 | -5.67% | 1,989 |
| Apr 6, 2026 | 19.39 | 19.50 | 19.34 | 19.34 | +7.04% | 3,759 |
| Apr 2, 2026 | 18.01 | 18.15 | 18.01 | 18.06 | -5.00% | 2,164 |
| Apr 1, 2026 | 19.18 | 19.30 | 18.96 | 19.01 | +3.04% | 12,629 |
| Mar 31, 2026 | 18.28 | 18.45 | 18.28 | 18.45 | +1.25% | 2,065 |
| Mar 30, 2026 | 18.58 | 18.58 | 18.23 | 18.23 | +0.40% | 1,063 |
| Mar 27, 2026 | 18.32 | 18.32 | 18.15 | 18.15 | -2.75% | 2,886 |
| Mar 26, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | -6.84% | 1,125 |
| Mar 25, 2026 | 20.12 | 20.16 | 19.99 | 20.04 | +3.00% | 3,688 |
| Mar 24, 2026 | 19.48 | 19.48 | 19.46 | 19.46 | -0.73% | 365 |
| Mar 23, 2026 | 19.98 | 20.14 | 19.43 | 19.60 | -1.02% | 4,825 |
| Mar 20, 2026 | 19.67 | 19.80 | 19.62 | 19.80 | +0.48% | 1,336 |
| Mar 19, 2026 | 19.45 | 19.70 | 19.45 | 19.70 | -1.06% | 871 |
| Mar 18, 2026 | 20.25 | 20.25 | 19.81 | 19.92 | -6.22% | 2,046 |
| Mar 17, 2026 | 21.30 | 21.32 | 21.24 | 21.24 | -0.36% | 1,639 |
| Mar 16, 2026 | 21.23 | 21.39 | 20.86 | 21.31 | +5.27% | 7,046 |
| Mar 13, 2026 | 21.12 | 21.16 | 20.23 | 20.25 | +1.73% | 6,626 |
| Mar 12, 2026 | 19.91 | 19.91 | 19.79 | 19.90 | -0.95% | 3,393 |
| Mar 11, 2026 | 20.32 | 20.32 | 19.88 | 20.09 | +1.10% | 2,085 |
| Mar 10, 2026 | 19.55 | 20.46 | 19.37 | 19.88 | +2.18% | 10,546 |
| Mar 9, 2026 | 19.10 | 19.61 | 19.10 | 19.45 | +4.91% | 1,847 |
| Mar 6, 2026 | 18.55 | 18.57 | 18.46 | 18.54 | -5.53% | 2,390 |
| Mar 5, 2026 | 19.56 | 19.65 | 19.23 | 19.63 | -1.12% | 12,074 |
| Mar 4, 2026 | 19.48 | 20.02 | 19.48 | 19.85 | +4.93% | 6,993 |
| Mar 3, 2026 | 18.46 | 19.17 | 18.40 | 18.92 | -1.01% | 3,902 |
| Mar 2, 2026 | 18.67 | 19.53 | 18.67 | 19.11 | +3.79% | 7,317 |
| Feb 27, 2026 | 18.60 | 18.67 | 18.34 | 18.41 | -3.78% | 5,000 |
| Feb 26, 2026 | 19.38 | 19.38 | 18.92 | 19.14 | -4.54% | 2,051 |
| Feb 25, 2026 | 19.50 | 20.27 | 19.38 | 20.05 | +16.01% | 24,025 |
| Feb 24, 2026 | 17.03 | 17.39 | 16.96 | 17.28 | +0.12% | 5,416 |
| Feb 23, 2026 | 17.89 | 17.89 | 17.20 | 17.26 | -8.53% | 4,509 |
| Feb 20, 2026 | 18.73 | 19.00 | 18.64 | 18.87 | +2.65% | 4,817 |
| Feb 19, 2026 | 18.14 | 18.38 | 18.11 | 18.38 | +0.26% | 1,537 |
| Feb 18, 2026 | 18.67 | 18.99 | 18.25 | 18.33 | -3.40% | 4,833 |
| Feb 17, 2026 | 18.92 | 19.20 | 18.75 | 18.98 | -0.14% | 4,945 |
| Feb 13, 2026 | 18.50 | 19.04 | 18.47 | 19.00 | +5.61% | 1,851 |
| Feb 12, 2026 | 18.43 | 18.43 | 17.95 | 17.99 | +0.04% | 3,251 |
| Feb 11, 2026 | 17.94 | 18.08 | 17.94 | 17.99 | -0.18% | 1,311 |
| Feb 10, 2026 | 18.11 | 18.17 | 17.99 | 18.02 | -4.21% | 1,720 |
| Feb 9, 2026 | 18.48 | 18.99 | 18.37 | 18.81 | -0.78% | 7,061 |
| Feb 6, 2026 | 18.18 | 19.38 | 18.18 | 18.96 | +9.59% | 4,129 |
| Feb 5, 2026 | 19.24 | 19.31 | 17.28 | 17.30 | -14.82% | 15,402 |
| Feb 4, 2026 | 20.28 | 20.37 | 19.80 | 20.31 | -3.53% | 6,400 |
| Feb 3, 2026 | 20.46 | 21.27 | 19.73 | 21.06 | +0.74% | 6,407 |
| Feb 2, 2026 | 21.06 | 21.25 | 20.85 | 20.90 | -6.99% | 14,592 |
| Jan 30, 2026 | 22.49 | 22.89 | 22.03 | 22.47 | -1.46% | 8,788 |
| Jan 29, 2026 | 23.85 | 23.85 | 22.28 | 22.80 | -8.23% | 16,723 |
| Jan 28, 2026 | 24.91 | 25.00 | 24.62 | 24.85 | -0.32% | 4,188 |
| Jan 27, 2026 | 24.18 | 24.97 | 23.95 | 24.93 | +3.61% | 13,264 |
| Jan 26, 2026 | 24.58 | 24.82 | 24.05 | 24.06 | - | 13,753 |
Daily open, high, low, close and volume for VanEck Avalanche ETF Common Shares of Beneficial Interest (VAVX). Showing 194 trading days. Unadjusted prices.