Vaneck Avalanche ETF (VAVX)
NASDAQ: VAVX · Real-Time Price · USD
18.26
-0.08 (-0.43%)
Feb 19, 2026, 12:09 PM EST - Market open
VAVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 18.67 | 18.99 | 18.25 | 18.33 | 18.33 | -3.39% | 4,833 |
| Feb 17, 2026 | 18.92 | 19.20 | 18.75 | 18.98 | 18.98 | -0.14% | 4,945 |
| Feb 13, 2026 | 18.50 | 19.04 | 18.47 | 19.00 | 19.00 | 5.61% | 1,850 |
| Feb 12, 2026 | 18.43 | 18.43 | 17.95 | 18.00 | 17.99 | 0.04% | 3,251 |
| Feb 11, 2026 | 17.94 | 18.08 | 17.94 | 17.99 | 17.99 | -0.18% | 1,311 |
| Feb 10, 2026 | 18.11 | 18.17 | 17.99 | 18.02 | 18.02 | -4.21% | 1,720 |
| Feb 9, 2026 | 18.48 | 18.99 | 18.37 | 18.81 | 18.81 | -0.79% | 7,061 |
| Feb 6, 2026 | 18.18 | 19.38 | 18.18 | 18.96 | 18.96 | 9.59% | 4,129 |
| Feb 5, 2026 | 19.24 | 19.31 | 17.28 | 17.30 | 17.30 | -14.82% | 15,402 |
| Feb 4, 2026 | 20.28 | 20.37 | 19.80 | 20.31 | 20.31 | -3.53% | 6,400 |
| Feb 3, 2026 | 20.46 | 21.27 | 19.73 | 21.06 | 21.06 | 0.74% | 6,407 |
| Feb 2, 2026 | 21.06 | 21.25 | 20.85 | 20.90 | 20.90 | -6.99% | 14,592 |
| Jan 30, 2026 | 22.49 | 22.89 | 22.03 | 22.47 | 22.47 | -1.45% | 8,788 |
| Jan 29, 2026 | 23.85 | 23.85 | 22.28 | 22.80 | 22.80 | -8.23% | 16,723 |
| Jan 28, 2026 | 24.91 | 25.00 | 24.62 | 24.85 | 24.85 | -0.32% | 4,188 |
| Jan 27, 2026 | 24.18 | 24.97 | 23.95 | 24.93 | 24.93 | 3.62% | 13,264 |