2x Avalanche ETF (AVAZ)
BATS: AVAZ · Real-Time Price · USD
7.85
-0.22 (-2.77%)
Jul 16, 2026, 9:43 AM EDT - Market open
AVAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 8.18 | 8.18 | 8.07 | 8.07 | 8.07 | 0.75% | 268 |
| Jul 14, 2026 | 8.08 | 8.08 | 7.94 | 8.01 | 8.01 | 6.42% | 313 |
| Jul 13, 2026 | 7.76 | 7.97 | 7.44 | 7.53 | 7.53 | -7.90% | 3,203 |
| Jul 10, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.12% | 26 |
| Jul 9, 2026 | 8.20 | 8.20 | 8.16 | 8.16 | 8.16 | 9.05% | 181 |
| Jul 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -8.86% | 31 |
| Jul 7, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -6.04% | 85 |
| Jul 6, 2026 | 8.65 | 8.74 | 8.63 | 8.74 | 8.74 | 6.66% | 2,152 |
| Jul 2, 2026 | 8.44 | 8.44 | 8.15 | 8.19 | 8.19 | 1.47% | 703 |
| Jul 1, 2026 | 7.84 | 8.23 | 7.84 | 8.07 | 8.07 | 3.76% | 1,195 |
| Jun 30, 2026 | 7.47 | 7.78 | 7.47 | 7.78 | 7.78 | -4.68% | 267 |
| Jun 29, 2026 | 7.78 | 8.16 | 7.78 | 8.16 | 8.16 | 10.07% | 1,959 |
| Jun 26, 2026 | 6.91 | 7.47 | 6.91 | 7.42 | 7.42 | 10.67% | 1,001 |
| Jun 25, 2026 | 6.88 | 7.05 | 6.70 | 6.70 | 6.70 | -1.83% | 601 |
| Jun 24, 2026 | 6.55 | 6.86 | 6.55 | 6.83 | 6.83 | -6.28% | 215 |
| Jun 23, 2026 | 7.34 | 7.52 | 7.28 | 7.28 | 7.28 | 1.99% | 465 |
| Jun 22, 2026 | 7.38 | 7.38 | 7.14 | 7.14 | 7.14 | -3.05% | 1,262 |
| Jun 18, 2026 | 8.05 | 8.05 | 7.05 | 7.37 | 7.37 | -11.36% | 692 |
| Jun 17, 2026 | 8.58 | 8.58 | 8.31 | 8.31 | 8.31 | -3.44% | 175 |
| Jun 16, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.61 | -1.66% | 66 |
| Jun 15, 2026 | 8.98 | 9.18 | 8.76 | 8.76 | 8.75 | 9.81% | 1,063 |
| Jun 12, 2026 | 7.99 | 8.00 | 7.97 | 7.98 | 7.97 | -2.92% | 1,190 |
| Jun 11, 2026 | 8.04 | 8.22 | 7.95 | 8.22 | 8.21 | 6.22% | 362 |
| Jun 10, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.73 | -5.94% | 131 |
| Jun 9, 2026 | 8.16 | 8.23 | 8.16 | 8.23 | 8.22 | -4.37% | 475 |
| Jun 8, 2026 | 8.64 | 8.66 | 8.60 | 8.60 | 8.59 | 3.03% | 855 |
| Jun 5, 2026 | 9.39 | 9.39 | 8.35 | 8.35 | 8.34 | -27.03% | 1,445 |
| Jun 4, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.43 | -7.13% | 110 |
| Jun 3, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.31 | -6.80% | 183 |
| Jun 2, 2026 | 14.38 | 14.38 | 13.22 | 13.22 | 13.21 | -14.01% | 537 |
| Jun 1, 2026 | 15.22 | 15.38 | 15.22 | 15.38 | 15.36 | 3.02% | 145 |
| May 29, 2026 | 15.10 | 15.22 | 14.48 | 14.93 | 14.91 | -2.18% | 4,968 |
| May 28, 2026 | 15.95 | 15.96 | 14.76 | 15.26 | 15.24 | -5.92% | 10,930 |
| May 27, 2026 | 16.19 | 16.40 | 16.19 | 16.22 | 16.20 | 0.29% | 537 |
| May 26, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.15 | -1.30% | 103 |
| May 22, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.37 | -5.66% | 1 |
| May 21, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.35 | 3.73% | - |
| May 20, 2026 | 16.26 | 16.74 | 16.26 | 16.74 | 16.72 | 4.45% | 373 |
| May 19, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.01 | -1.45% | 1 |
| May 18, 2026 | 16.11 | 16.27 | 16.11 | 16.27 | 16.25 | -7.66% | 100 |