Dark

VAVX
VanEck Avalanche ETF Common Shares of Beneficial Interest
stock NASDAQ ETF

Market Open

Sep 21, 2026 11:06:25 AM EDT

23.31USD+34.584%(+5.99)26,818

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 21, 2026 9:18:30 AM EDT

23.19USD+33.891%(+5.87)200

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	23.4000	23.4000	23.2400	23.3100	+34.740%	26,818	0.000%
2026-09-18	16.8200	17.4100	16.8100	17.3000	+9.445%	36,559	+34.740%
2026-09-17	15.9200	15.9200	15.7100	15.8070	+3.418%	10,066	+47.466%
2026-09-16	15.1100	15.2845	15.0800	15.2845	-0.203%	4,701	+52.507%
2026-09-15	15.7050	15.7500	15.3100	15.3156	-3.587%	10,263	+52.198%
2026-09-14	15.4200	15.9190	15.4200	15.8854	+1.998%	3,456	+46.739%
2026-09-11	15.8000	16.0350	15.5100	15.5742	-1.661%	5,252	+49.671%
2026-09-10	15.8200	15.9900	15.7050	15.8373	-3.143%	9,009	+47.184%
2026-09-09	16.6600	16.6600	16.3400	16.3513	-1.494%	8,220	+42.557%
2026-09-08	16.4300	16.8700	16.3400	16.5993	+7.851%	13,056	+40.428%
2026-09-04	15.3800	15.4200	15.2800	15.3910	-1.965%	7,465	+51.452%
2026-09-03	15.2500	15.7200	15.2100	15.6995	+5.435%	19,731	+48.476%
2026-09-02	14.9500	14.9700	14.8500	14.8902	-0.922%	1,045	+56.546%
2026-09-01	15.1100	15.3100	15.0288	15.0288	+0.128%	3,601	+55.102%
2026-08-31	14.9600	15.0600	14.9250	15.0096	-0.831%	1,973	+55.301%
2026-08-28	15.3700	15.5550	15.0800	15.1354	-2.861%	7,200	+54.010%
2026-08-27	15.5100	15.7600	15.5100	15.5812	+3.237%	13,430	+49.603%
2026-08-26	15.1600	15.2350	14.9826	15.0926	-2.738%	3,618	+54.447%
2026-08-25	15.3600	15.6200	15.3400	15.5175	-0.931%	2,965	+50.217%
2026-08-24	15.7800	15.7800	15.5912	15.6634	-0.157%	3,738	+48.818%
2026-08-21	15.7000	15.9500	15.6590	15.6881	+5.591%	3,201	+48.584%
2026-08-20	14.3400	15.1490	14.2900	14.8574	+8.427%	31,723	+56.892%
2026-08-19	13.1900	13.8600	13.1595	13.7027	+3.848%	9,304	+70.112%
2026-08-18	13.1500	13.2110	13.1500	13.1950	+0.228%	1,835	+76.658%
2026-08-17	13.0900	13.2097	13.0701	13.1650	-1.462%	3,623	+77.060%
2026-08-14	13.3603	13.3603	13.3603	13.3603	+0.153%	104	+74.472%
2026-08-13	13.3700	13.3700	13.3399	13.3399	+1.149%	429	+74.739%
2026-08-12	13.2090	13.2800	13.1884	13.1884	+1.186%	2,997	+76.746%
2026-08-11	12.8950	13.0338	12.8950	13.0338	-2.987%	1,511	+78.843%
2026-08-10	13.6200	13.6200	13.4351	13.4351	+0.412%	749	+73.501%
2026-08-07	13.3860	13.3860	13.2790	13.3800	-0.033%	2,789	+74.215%
2026-08-06	13.3240	13.4700	13.3240	13.3844	-3.246%	897	+74.158%
2026-08-05	13.7650	13.8550	13.6900	13.8335	-0.942%	1,359	+68.504%
2026-08-04	13.9800	13.9900	13.9400	13.9650	+2.354%	4,445	+66.917%
2026-08-03	13.4110	13.6700	13.4110	13.6438	+2.461%	2,973	+70.847%
2026-07-31	13.2100	13.4200	13.2100	13.3161	-0.737%	1,802	+75.051%
2026-07-30	13.3300	13.4250	13.3300	13.4150	+1.678%	1,009	+73.761%
2026-07-29	13.2500	13.3500	13.1936	13.1936	-3.494%	3,506	+76.677%
2026-07-28	13.3700	13.6713	13.3300	13.6713	-0.137%	1,182	+70.503%
2026-07-27	13.7300	13.7700	13.6150	13.6900	+5.947%	2,103	+70.270%
2026-07-24	12.8100	12.9216	12.7900	12.9216	-0.741%	1,254	+80.396%
2026-07-23	13.3700	13.4100	13.0181	13.0181	-4.736%	7,571	+79.058%
2026-07-22	13.6390	13.7300	13.6100	13.6653	-0.290%	583	+70.578%
2026-07-21	13.7500	13.7800	13.6700	13.7050	+0.751%	7,004	+70.084%
2026-07-20	13.5200	13.7250	13.5200	13.6029	-0.118%	2,172	+71.361%
2026-07-17	13.3200	13.6500	13.1910	13.6190	-0.268%	2,881	+71.158%
2026-07-16	13.7400	13.7500	13.5600	13.6556	-1.477%	3,354	+70.699%
2026-07-15	13.9400	13.9400	13.8603	13.8603	+0.326%	3,357	+68.178%
2026-07-14	13.7700	13.8250	13.6990	13.8152	+3.166%	4,136	+68.727%
2026-07-13	13.7500	13.7600	13.3208	13.3912	-4.177%	1,962	+74.070%
2026-07-10	13.9000	14.0700	13.9000	13.9750	+0.504%	8,136	+66.798%
2026-07-09	13.9250	13.9900	13.8790	13.9049	+4.162%	2,467	+67.639%
2026-07-08	13.2300	13.3493	13.1600	13.3493	-5.483%	2,239	+74.616%
2026-07-07	14.1500	14.2200	13.9900	14.1237	-3.034%	14,598	+65.042%
2026-07-06	14.1100	14.5990	14.1100	14.5656	+3.375%	2,808	+60.035%
2026-07-02	14.3100	14.3500	14.0901	14.0901	+0.884%	6,104	+65.435%
2026-07-01	13.8550	14.1050	13.8550	13.9666	+1.763%	4,061	+66.898%
2026-06-30	13.3800	13.7246	13.3800	13.7246	-2.158%	1,967	+69.841%
2026-06-29	13.7400	14.1100	13.5150	14.0273	+4.791%	6,453	+66.176%
2026-06-26	12.7400	13.5000	12.7181	13.3860	+5.112%	5,604	+74.137%
2026-06-25	12.7100	12.7899	12.7100	12.7350	-0.534%	1,477	+83.039%
2026-06-24	13.2100	13.2100	12.5400	12.8034	-3.355%	3,914	+82.061%
2026-06-23	13.2500	13.3000	13.1200	13.2479	+1.250%	1,754	+75.952%
2026-06-22	13.2000	13.3500	13.0843	13.0843	-1.548%	2,629	+78.152%
2026-06-18	13.6710	13.7300	13.0200	13.2900	-5.315%	5,753	+75.395%
2026-06-17	14.2950	14.5350	14.0100	14.0360	-1.902%	3,810	+66.073%
2026-06-16	14.2800	14.3100	14.1110	14.3081	-0.519%	2,398	+62.915%
2026-06-15	14.6300	14.7400	14.3827	14.3827	+4.723%	4,275	+62.070%
2026-06-12	13.7000	13.9100	13.6600	13.7341	-1.175%	3,942	+69.724%
2026-06-11	13.7350	13.8974	13.5101	13.8974	+3.012%	1,564	+67.729%
2026-06-10	13.7500	13.7500	13.4910	13.4911	-2.969%	1,458	+72.781%
2026-06-09	13.8010	13.9039	13.6000	13.9039	-2.257%	2,553	+67.651%
2026-06-08	14.0950	14.3350	14.0500	14.2250	+1.579%	4,069	+63.866%
2026-06-05	14.9700	14.9700	13.8790	14.0039	-13.641%	6,460	+66.454%
2026-06-04	16.1150	16.2700	16.0600	16.2160	-3.307%	1,927	+43.747%
2026-06-03	17.2690	17.2700	16.7706	16.7706	-3.500%	14,473	+38.993%
2026-06-02	17.6500	17.7300	17.2150	17.3789	-6.920%	4,594	+34.128%
2026-06-01	18.4150	18.6710	18.1300	18.6710	+1.532%	3,534	+24.846%
2026-05-29	18.3610	18.6800	18.2400	18.3893	-1.008%	7,315	+26.758%
2026-05-28	18.3900	18.6500	18.3800	18.5766	-2.898%	4,181	+25.480%
2026-05-27	19.1600	19.3000	19.1201	19.1311	+0.138%	1,585	+21.843%
2026-05-26	19.4700	19.6510	19.0910	19.1047	-0.630%	2,925	+22.012%
2026-05-22	19.6950	19.6950	19.1900	19.2259	-2.850%	1,621	+21.243%
2026-05-21	19.4400	19.8100	19.4400	19.7900	+1.927%	1,767	+17.787%
2026-05-20	19.4500	19.4500	19.3510	19.4158	+2.287%	2,097	+20.057%
2026-05-19	19.0090	19.0910	18.8900	18.9816	-0.728%	5,654	+22.803%
2026-05-18	19.0010	19.1208	18.8405	19.1208	-3.891%	5,105	+21.909%
2026-05-15	19.9900	19.9900	19.8950	19.8950	-4.638%	2,245	+17.165%
2026-05-14	20.3010	21.0810	20.3010	20.8627	+3.016%	3,207	+11.731%
2026-05-13	20.4000	20.4000	20.1000	20.2519	-1.488%	3,413	+15.100%
2026-05-12	20.5900	20.5900	20.2510	20.5578	-3.342%	6,466	+13.388%
2026-05-11	21.0800	21.3700	20.8950	21.2686	+3.202%	7,335	+9.598%
2026-05-08	19.8800	20.6400	19.8800	20.6087	+4.447%	3,166	+13.108%
2026-05-07	20.0100	20.0100	19.7090	19.7312	-1.295%	1,495	+18.138%
2026-05-06	20.3700	20.3700	19.8700	19.9900	+2.032%	5,119	+16.608%
2026-05-05	19.6300	19.6300	19.5900	19.5919	+1.882%	1,221	+18.978%
2026-05-04	19.0200	19.2300	18.9900	19.2300	+0.947%	2,612	+21.217%
2026-05-01	19.0600	19.0600	19.0210	19.0496	+0.526%	460	+22.365%
2026-04-30	18.9950	18.9950	18.9401	18.9500	+0.622%	915	+23.008%
2026-04-29	19.1700	19.1700	18.6900	18.8329	-1.413%	2,199	+23.773%
2026-04-28	19.1200	19.1200	19.0797	19.1029	+0.025%	491	+22.023%
2026-04-27	18.9201	19.0981	18.9201	19.0981	-2.709%	349	+22.054%
2026-04-24	19.5494	19.6299	19.5494	19.6299	+1.665%	758	+18.747%
2026-04-23	19.3400	19.3400	19.2000	19.3085	-1.981%	3,482	+20.724%
2026-04-22	19.8750	19.9300	19.6987	19.6987	+2.824%	3,420	+18.333%
2026-04-21	19.6300	19.6300	19.1576	19.1576	-1.251%	1,207	+21.675%
2026-04-20	19.3000	19.4400	19.0990	19.4003	-4.790%	4,148	+20.153%
2026-04-17	20.5300	20.7300	20.3200	20.3763	-0.598%	8,875	+14.398%
2026-04-16	19.5700	20.4988	19.5100	20.4988	+3.518%	2,871	+13.714%
2026-04-15	19.5210	19.8500	19.5200	19.8022	+1.962%	3,881	+17.714%
2026-04-14	19.5600	19.6500	19.4211	19.4211	-0.779%	1,562	+20.024%
2026-04-13	19.0500	19.5736	18.9950	19.5736	-1.090%	3,829	+19.089%
2026-04-10	19.4800	19.7894	19.4500	19.7894	+2.385%	4,306	+17.790%
2026-04-09	18.9200	19.4900	18.9100	19.3284	+1.439%	13,137	+20.600%
2026-04-08	19.3802	19.3802	19.0542	19.0542	+4.460%	1,206	+22.335%
2026-04-07	17.8400	18.2407	17.8025	18.2407	-5.667%	1,989	+27.791%
2026-04-06	19.3950	19.5000	19.3364	19.3364	+7.040%	3,759	+20.550%
2026-04-02	18.0100	18.1500	18.0090	18.0647	-4.996%	2,164	+29.036%
2026-04-01	19.1800	19.3000	18.9600	19.0146	+3.042%	12,629	+22.590%
2026-03-31	18.2800	18.4532	18.2800	18.4532	+1.247%	2,065	+26.320%
2026-03-30	18.5800	18.5800	18.2259	18.2259	+0.398%	1,063	+27.895%
2026-03-27	18.3200	18.3200	18.1537	18.1537	-2.755%	2,886	+28.404%
2026-03-26	18.6700	18.6700	18.6680	18.6680	-6.842%	1,125	+24.866%
2026-03-25	20.1200	20.1600	19.9900	20.0391	+2.996%	3,688	+16.323%
2026-03-24	19.4801	19.4801	19.4561	19.4561	-0.728%	365	+19.808%
2026-03-23	19.9800	20.1400	19.4300	19.5987	-1.017%	4,825	+18.936%
2026-03-20	19.6675	19.8000	19.6200	19.8000	+0.482%	1,336	+17.727%
2026-03-19	19.4500	19.7050	19.4500	19.7050	-1.063%	871	+18.295%
2026-03-18	20.2500	20.2500	19.8090	19.9167	-6.217%	2,046	+17.037%
2026-03-17	21.3000	21.3200	21.2369	21.2369	-0.361%	1,639	+9.762%
2026-03-16	21.2350	21.3895	20.8600	21.3138	+5.266%	7,046	+9.366%
2026-03-13	21.1210	21.1598	20.2290	20.2475	+1.727%	6,626	+15.125%
2026-03-12	19.9100	19.9100	19.7900	19.9038	-0.949%	3,393	+17.113%
2026-03-11	20.3190	20.3200	19.8800	20.0944	+1.097%	2,085	+16.002%
2026-03-10	19.5500	20.4600	19.3700	19.8763	+2.179%	10,546	+17.275%
2026-03-09	19.1000	19.6100	19.1000	19.4525	+4.912%	1,847	+19.830%
2026-03-06	18.5500	18.5700	18.4600	18.5418	-5.529%	2,390	+25.716%
2026-03-05	19.5591	19.6500	19.2300	19.6270	-1.123%	12,074	+18.765%
2026-03-04	19.4800	20.0183	19.4800	19.8500	+4.929%	6,993	+17.431%
2026-03-03	18.4600	19.1700	18.4000	18.9175	-1.007%	3,902	+23.219%
2026-03-02	18.6700	19.5300	18.6700	19.1100	+3.788%	7,317	+21.978%
2026-02-27	18.5993	18.6700	18.3391	18.4125	-3.780%	5,000	+26.599%
2026-02-26	19.3800	19.3800	18.9200	19.1358	-4.542%	2,051	+21.814%
2026-02-25	19.5000	20.2750	19.3800	20.0464	+16.009%	24,025	+16.280%
2026-02-24	17.0300	17.3900	16.9601	17.2800	+0.125%	5,416	+34.896%
2026-02-23	17.8893	17.8893	17.1950	17.2585	-8.532%	4,509	+35.064%
2026-02-20	18.7300	19.0000	18.6400	18.8684	+2.654%	4,817	+23.540%
2026-02-19	18.1400	18.3806	18.1095	18.3806	+0.257%	1,537	+26.818%
2026-02-18	18.6700	18.9900	18.2500	18.3335	-3.395%	4,833	+27.144%
2026-02-17	18.9200	19.2000	18.7500	18.9778	-0.137%	4,945	+22.828%
2026-02-13	18.5000	19.0400	18.4700	19.0038	+5.609%	1,851	+22.660%
2026-02-12	18.4300	18.4308	17.9500	17.9945	+0.039%	3,251	+29.540%
2026-02-11	17.9400	18.0800	17.9400	17.9875	-0.184%	1,311	+29.590%
2026-02-10	18.1100	18.1701	17.9900	18.0206	-4.214%	1,720	+29.352%
2026-02-09	18.4800	18.9900	18.3700	18.8134	-0.784%	7,061	+23.901%
2026-02-06	18.1800	19.3800	18.1800	18.9621	+9.588%	4,129	+22.929%
2026-02-05	19.2400	19.3100	17.2800	17.3031	-14.823%	15,402	+34.716%
2026-02-04	20.2801	20.3700	19.8000	20.3143	-3.526%	6,400	+14.747%
2026-02-03	20.4644	21.2700	19.7300	21.0568	+0.740%	6,407	+10.701%
2026-02-02	21.0600	21.2500	20.8500	20.9022	-6.988%	14,592	+11.519%
2026-01-30	22.4900	22.8900	22.0300	22.4725	-1.455%	8,788	+3.727%
2026-01-29	23.8500	23.8500	22.2800	22.8044	-8.233%	16,723	+2.217%
2026-01-28	24.9100	24.9999	24.6160	24.8502	-0.318%	4,188	-6.198%
2026-01-27	24.1800	24.9700	23.9500	24.9296	+3.614%	13,264	-6.497%
2026-01-26	24.5800	24.8200	24.0500	24.0600	0.000%	13,753	-3.117%

.dark-mode .HG03Kc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HG03Kc{ color: #333333; background-color: white; border: 2px solid #333333; }VAVXVanEck Avalanche ETF Common Shares of Beneficial Intereststock NASDAQ ETF

VAVX
VanEck Avalanche ETF Common Shares of Beneficial Interest
stock NASDAQ ETF