2x Avalanche ETF (AVAZ)
BATS: AVAZ · Real-Time Price · USD
7.83
-0.14 (-1.80%)
At close: Aug 5, 2026, 4:00 PM EDT
7.98
+0.16 (1.98%)
After-hours: Aug 5, 2026, 5:10 PM EDT
AVAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.48% | 2 |
| Aug 4, 2026 | 7.96 | 8.00 | 7.91 | 7.97 | 7.97 | 4.82% | 9,379 |
| Aug 3, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 4.58% | 218 |
| Jul 31, 2026 | 7.29 | 7.38 | 7.27 | 7.27 | 7.27 | -1.25% | 1,249 |
| Jul 30, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 2.25% | 696 |
| Jul 29, 2026 | 7.30 | 7.37 | 7.20 | 7.20 | 7.20 | -7.20% | 763 |
| Jul 28, 2026 | 7.35 | 7.76 | 7.35 | 7.76 | 7.76 | -0.05% | 653 |
| Jul 27, 2026 | 7.85 | 7.89 | 7.54 | 7.76 | 7.76 | 11.21% | 6,773 |
| Jul 24, 2026 | 6.89 | 6.98 | 6.89 | 6.98 | 6.98 | -1.00% | 424 |
| Jul 23, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -9.90% | 95 |
| Jul 22, 2026 | 7.71 | 7.83 | 7.71 | 7.83 | 7.83 | -0.48% | 164 |
| Jul 21, 2026 | 7.89 | 8.00 | 7.88 | 7.88 | 7.86 | 1.42% | 628 |
| Jul 20, 2026 | 7.69 | 7.83 | 7.50 | 7.77 | 7.75 | -0.13% | 866 |
| Jul 17, 2026 | 7.41 | 7.78 | 7.41 | 7.78 | 7.76 | -0.83% | 760 |
| Jul 16, 2026 | 7.85 | 7.89 | 7.84 | 7.84 | 7.83 | -2.84% | 362 |
| Jul 15, 2026 | 8.18 | 8.18 | 8.07 | 8.07 | 8.06 | 0.75% | 268 |
| Jul 14, 2026 | 8.08 | 8.08 | 7.94 | 8.01 | 8.00 | 6.42% | 313 |
| Jul 13, 2026 | 7.76 | 7.97 | 7.44 | 7.53 | 7.51 | -7.90% | 3,203 |
| Jul 10, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.16 | 0.13% | 26 |
| Jul 9, 2026 | 8.20 | 8.20 | 8.16 | 8.16 | 8.15 | 9.05% | 181 |
| Jul 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.47 | -8.86% | 31 |
| Jul 7, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.20 | -6.04% | 85 |
| Jul 6, 2026 | 8.65 | 8.74 | 8.63 | 8.74 | 8.72 | 6.66% | 2,152 |
| Jul 2, 2026 | 8.44 | 8.44 | 8.15 | 8.19 | 8.18 | 1.47% | 703 |
| Jul 1, 2026 | 7.84 | 8.23 | 7.84 | 8.07 | 8.06 | 3.76% | 1,195 |
| Jun 30, 2026 | 7.47 | 7.78 | 7.47 | 7.78 | 7.77 | -4.68% | 267 |
| Jun 29, 2026 | 7.78 | 8.16 | 7.78 | 8.16 | 8.15 | 10.07% | 1,959 |
| Jun 26, 2026 | 6.91 | 7.47 | 6.91 | 7.42 | 7.40 | 10.67% | 1,001 |
| Jun 25, 2026 | 6.88 | 7.05 | 6.70 | 6.70 | 6.69 | -1.83% | 601 |
| Jun 24, 2026 | 6.55 | 6.86 | 6.55 | 6.83 | 6.82 | -6.28% | 215 |
| Jun 23, 2026 | 7.34 | 7.52 | 7.28 | 7.28 | 7.27 | 1.99% | 465 |
| Jun 22, 2026 | 7.38 | 7.38 | 7.14 | 7.14 | 7.13 | -3.05% | 1,262 |
| Jun 18, 2026 | 8.05 | 8.05 | 7.05 | 7.37 | 7.36 | -11.36% | 692 |
| Jun 17, 2026 | 8.58 | 8.58 | 8.31 | 8.31 | 8.30 | -3.44% | 175 |
| Jun 16, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.59 | -1.66% | 66 |
| Jun 15, 2026 | 8.98 | 9.18 | 8.76 | 8.76 | 8.74 | 9.81% | 1,063 |
| Jun 12, 2026 | 7.99 | 8.00 | 7.97 | 7.98 | 7.96 | -2.92% | 1,190 |
| Jun 11, 2026 | 8.04 | 8.22 | 7.95 | 8.22 | 8.20 | 6.22% | 362 |
| Jun 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.72 | -5.94% | 131 |
| Jun 9, 2026 | 8.16 | 8.23 | 8.16 | 8.23 | 8.21 | -4.37% | 475 |
| Jun 8, 2026 | 8.64 | 8.66 | 8.60 | 8.60 | 8.58 | 3.03% | 855 |
| Jun 5, 2026 | 9.39 | 9.39 | 8.35 | 8.35 | 8.33 | -27.03% | 1,445 |
| Jun 4, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.41 | -7.13% | 110 |
| Jun 3, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.29 | -6.80% | 183 |
| Jun 2, 2026 | 14.38 | 14.38 | 13.22 | 13.22 | 13.19 | -14.01% | 537 |
| Jun 1, 2026 | 15.22 | 15.38 | 15.22 | 15.38 | 15.33 | 3.02% | 145 |
| May 29, 2026 | 15.10 | 15.22 | 14.48 | 14.93 | 14.88 | -2.18% | 4,968 |
| May 28, 2026 | 15.95 | 15.96 | 14.76 | 15.26 | 15.22 | -5.92% | 10,930 |
| May 27, 2026 | 16.19 | 16.40 | 16.19 | 16.22 | 16.17 | 0.29% | 537 |
| May 26, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.13 | -1.30% | 103 |