2x Avalanche ETF (AVAZ)
BATS: AVAZ · Real-Time Price · USD
18.06
+0.96 (5.61%)
Oct 5, 2026, 1:53 PM EDT - Market open
AVAZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 19.24 | 19.24 | 16.62 | 17.10 | 17.10 | -7.48% | 13,182 |
| Oct 1, 2026 | 18.37 | 18.50 | 17.73 | 18.48 | 18.48 | 3.08% | 11,878 |
| Sep 30, 2026 | 19.28 | 19.28 | 17.64 | 17.93 | 17.93 | -8.66% | 12,424 |
| Sep 29, 2026 | 21.03 | 21.03 | 18.80 | 19.63 | 19.63 | 19.51% | 35,357 |
| Sep 28, 2026 | 17.03 | 17.28 | 16.29 | 16.43 | 16.43 | -1.65% | 16,699 |
| Sep 25, 2026 | 16.82 | 16.94 | 15.85 | 16.70 | 16.70 | -0.44% | 11,767 |
| Sep 24, 2026 | 16.21 | 16.92 | 15.87 | 16.77 | 16.77 | 2.38% | 7,156 |
| Sep 23, 2026 | 17.64 | 17.64 | 16.18 | 16.38 | 16.38 | -11.91% | 6,887 |
| Sep 22, 2026 | 18.99 | 19.50 | 18.40 | 18.60 | 18.60 | -2.54% | 10,153 |
| Sep 21, 2026 | 18.74 | 19.33 | 18.16 | 19.09 | 19.08 | 70.70% | 28,165 |
| Sep 18, 2026 | 10.72 | 11.18 | 10.64 | 11.18 | 11.18 | 16.72% | 14,690 |
| Sep 17, 2026 | 9.48 | 9.71 | 9.40 | 9.58 | 9.58 | 7.20% | 4,494 |
| Sep 16, 2026 | 8.80 | 8.94 | 8.80 | 8.94 | 8.93 | -0.14% | 796 |
| Sep 15, 2026 | 9.45 | 9.48 | 8.68 | 8.95 | 8.95 | -7.33% | 21,453 |
| Sep 14, 2026 | 9.43 | 9.74 | 9.43 | 9.66 | 9.66 | 4.18% | 5,466 |
| Sep 11, 2026 | 9.41 | 9.95 | 9.22 | 9.27 | 9.27 | -3.94% | 23,160 |
| Sep 10, 2026 | 9.74 | 9.80 | 9.44 | 9.65 | 9.65 | -6.49% | 20,637 |
| Sep 9, 2026 | 10.66 | 10.68 | 10.22 | 10.32 | 10.32 | -3.15% | 13,529 |
| Sep 8, 2026 | 10.63 | 10.91 | 10.54 | 10.66 | 10.65 | 16.13% | 4,385 |
| Sep 4, 2026 | 9.15 | 9.18 | 9.02 | 9.18 | 9.17 | -3.96% | 1,362 |
| Sep 3, 2026 | 9.08 | 9.56 | 9.02 | 9.56 | 9.55 | 10.81% | 6,147 |
| Sep 2, 2026 | 8.49 | 8.73 | 8.49 | 8.62 | 8.62 | -2.16% | 2,888 |
| Sep 1, 2026 | 8.85 | 9.01 | 8.81 | 8.81 | 8.81 | 0.58% | 618 |
| Aug 31, 2026 | 8.79 | 8.88 | 8.76 | 8.76 | 8.76 | -1.88% | 2,417 |
| Aug 28, 2026 | 9.00 | 9.28 | 8.76 | 8.93 | 8.93 | -5.25% | 5,777 |
| Aug 27, 2026 | 9.84 | 9.84 | 9.39 | 9.43 | 9.42 | 3.54% | 7,155 |
| Aug 26, 2026 | 9.28 | 9.28 | 8.93 | 9.10 | 9.10 | -5.43% | 1,191 |
| Aug 25, 2026 | 9.73 | 9.80 | 9.62 | 9.63 | 9.62 | -1.90% | 2,276 |
| Aug 24, 2026 | 9.95 | 10.05 | 9.67 | 9.81 | 9.81 | -0.48% | 2,392 |
| Aug 21, 2026 | 9.97 | 10.22 | 9.74 | 9.86 | 9.86 | 11.08% | 11,636 |
| Aug 20, 2026 | 8.44 | 9.18 | 8.19 | 8.88 | 8.87 | 17.28% | 6,659 |
| Aug 19, 2026 | 7.04 | 7.61 | 7.04 | 7.57 | 7.57 | 7.31% | 3,604 |
| Aug 18, 2026 | 7.04 | 7.11 | 7.04 | 7.06 | 7.05 | -0.10% | 704 |
| Aug 17, 2026 | 7.00 | 7.09 | 6.95 | 7.07 | 7.06 | -2.82% | 2,339 |
| Aug 14, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.26 | 0.54% | 21 |
| Aug 13, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.22 | 1.84% | 301 |
| Aug 12, 2026 | 7.13 | 7.14 | 7.10 | 7.10 | 7.09 | 2.65% | 909 |
| Aug 11, 2026 | 6.84 | 6.92 | 6.84 | 6.92 | 6.91 | -5.45% | 1,067 |
| Aug 10, 2026 | 7.41 | 7.56 | 7.32 | 7.32 | 7.31 | 0.27% | 1,409 |
| Aug 7, 2026 | 7.28 | 7.42 | 7.28 | 7.30 | 7.29 | -0.23% | 1,596 |
| Aug 6, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -6.55% | 55 |
| Aug 5, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.82 | -1.80% | 106 |
| Aug 4, 2026 | 7.96 | 8.00 | 7.91 | 7.97 | 7.96 | 4.82% | 9,379 |
| Aug 3, 2026 | 7.59 | 7.60 | 7.59 | 7.60 | 7.59 | 4.58% | 218 |
| Jul 31, 2026 | 7.29 | 7.38 | 7.27 | 7.27 | 7.26 | -1.25% | 1,249 |
| Jul 30, 2026 | 7.32 | 7.36 | 7.32 | 7.36 | 7.35 | 2.25% | 696 |
| Jul 29, 2026 | 7.30 | 7.37 | 7.20 | 7.20 | 7.19 | -7.20% | 763 |
| Jul 28, 2026 | 7.35 | 7.76 | 7.35 | 7.76 | 7.75 | -0.05% | 653 |
| Jul 27, 2026 | 7.85 | 7.89 | 7.54 | 7.76 | 7.75 | 11.21% | 6,773 |
| Jul 24, 2026 | 6.89 | 6.98 | 6.89 | 6.98 | 6.97 | -1.00% | 424 |