MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
VAVX — VanEck Avalanche ETF Common Shares of Beneficial Interest
NasdaqVanEck Avalanche ETF Common Shares of Beneficial Interest
$20.90
-2.35(-10.11%)
- O
- 21.92
- H
- 21.99
- L
- 20.24
- V
- 27K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$20.90
Period Return-13.13%
Period High$25.00
Period Low$12.54
Avg Daily Volume6.0K
Total Trading Days178
VAVX — Historical OHLCV Price & Volume Table
Jan 26, 2026 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.92 | $21.99 | $20.24 | $20.90 | $-2.35 | -10.11% | 27,002 | $20.99 | $20.24 $21.99 |
| Oct 7, 2026 | $23.11 | $23.49 | $22.96 | $23.25 | $-0.50 | -2.10% | 8,950 | $23.20 | $22.96 $23.49 |
| Oct 6, 2026 | $23.66 | $24.02 | $23.60 | $23.75 | +$1.00 | +4.41% | 12,633 | $23.69 | $23.60 $24.02 |
| Oct 5, 2026 | $22.91 | $23.00 | $22.70 | $22.75 | +$0.60 | +2.69% | 12,348 | $22.84 | $22.70 $23.00 |
| Oct 2, 2026 | $23.35 | $23.47 | $22.00 | $22.15 | $-0.85 | -3.71% | 11,532 | $22.72 | $22.00 $23.47 |
| Oct 1, 2026 | $22.82 | $23.06 | $22.50 | $23.00 | +$0.22 | +0.98% | 7,976 | $22.89 | $22.50 $23.06 |
| Sep 30, 2026 | $23.64 | $23.64 | $22.66 | $22.78 | $-0.93 | -3.90% | 9,526 | $23.04 | $22.66 $23.64 |
| Sep 29, 2026 | $24.49 | $24.52 | $23.20 | $23.71 | +$2.11 | +9.77% | 30,966 | $23.82 | $23.20 $24.52 |
| Sep 28, 2026 | $22.29 | $22.29 | $21.25 | $21.60 | $-0.23 | -1.05% | 17,574 | $21.78 | $21.25 $22.29 |
| Sep 25, 2026 | $21.69 | $21.90 | $21.47 | $21.83 | +$0.01 | +0.05% | 11,486 | $21.74 | $21.47 $21.90 |
| Sep 24, 2026 | $21.25 | $21.88 | $21.25 | $21.82 | +$0.25 | +1.18% | 13,530 | $21.61 | $21.25 $21.88 |
| Sep 23, 2026 | $22.22 | $22.63 | $21.25 | $21.56 | $-1.39 | -6.04% | 16,088 | $21.71 | $21.25 $22.63 |
| Sep 22, 2026 | $23.78 | $23.78 | $22.87 | $22.95 | $-0.15 | -0.64% | 24,566 | $23.14 | $22.87 $23.78 |
| Sep 21, 2026 | $23.35 | $23.64 | $22.49 | $23.10 | +$5.80 | +33.50% | 46,715 | $23.27 | $22.49 $23.64 |
| Sep 18, 2026 | $16.82 | $17.41 | $16.81 | $17.30 | +$1.49 | +9.45% | 36,559 | $17.03 | $16.81 $17.41 |
| Sep 17, 2026 | $15.92 | $15.92 | $15.71 | $15.81 | +$0.52 | +3.42% | 10,066 | $15.79 | $15.71 $15.92 |
| Sep 16, 2026 | $15.11 | $15.28 | $15.08 | $15.28 | $-0.03 | -0.20% | 4,701 | $15.16 | $15.08 $15.28 |
| Sep 15, 2026 | $15.71 | $15.75 | $15.31 | $15.32 | $-0.57 | -3.59% | 10,263 | $15.55 | $15.31 $15.75 |
| Sep 14, 2026 | $15.42 | $15.92 | $15.42 | $15.89 | +$0.31 | +2.00% | 3,456 | $15.60 | $15.42 $15.92 |
| Sep 11, 2026 | $15.80 | $16.04 | $15.51 | $15.57 | $-0.26 | -1.66% | 5,252 | $15.82 | $15.51 $16.04 |
| Sep 10, 2026 | $15.82 | $15.99 | $15.71 | $15.84 | $-0.51 | -3.14% | 9,009 | $15.82 | $15.71 $15.99 |
| Sep 9, 2026 | $16.66 | $16.66 | $16.34 | $16.35 | $-0.25 | -1.49% | 8,220 | $16.54 | $16.34 $16.66 |
| Sep 8, 2026 | $16.43 | $16.87 | $16.34 | $16.60 | +$1.21 | +7.85% | 13,056 | $16.67 | $16.34 $16.87 |
| Sep 4, 2026 | $15.38 | $15.42 | $15.28 | $15.39 | $-0.31 | -1.97% | 7,465 | $15.34 | $15.28 $15.42 |
| Sep 3, 2026 | $15.25 | $15.72 | $15.21 | $15.70 | +$0.81 | +5.44% | 19,731 | $15.63 | $15.21 $15.72 |
| Sep 2, 2026 | $14.95 | $14.97 | $14.85 | $14.89 | $-0.14 | -0.92% | 1,045 | $14.90 | $14.85 $14.97 |
| Sep 1, 2026 | $15.11 | $15.31 | $15.03 | $15.03 | +$0.02 | +0.13% | 3,601 | $15.15 | $15.03 $15.31 |
| Aug 31, 2026 | $14.96 | $15.06 | $14.93 | $15.01 | $-0.13 | -0.83% | 1,973 | $14.99 | $14.93 $15.06 |
| Aug 28, 2026 | $15.37 | $15.56 | $15.08 | $15.14 | $-0.45 | -2.86% | 7,200 | $15.39 | $15.08 $15.56 |
| Aug 27, 2026 | $15.51 | $15.76 | $15.51 | $15.58 | +$0.49 | +3.24% | 13,430 | $15.65 | $15.51 $15.76 |