Skip to main content
Vaneck Avalanche ETF (VAVX)
NASDAQ: VAVX · Real-Time Price · USD
19.10
0.00 (0.02%)
At close: Apr 28, 2026, 4:00 PM EDT
19.48
+0.38 (1.97%)
After-hours: Apr 28, 2026, 7:43 PM EDT

VAVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.1219.1219.0819.07--0.17%457
Apr 27, 202618.9219.1018.9219.1019.10-2.71%348
Apr 24, 202619.5519.6319.5519.6319.631.66%757
Apr 23, 202619.3419.3419.2019.3119.31-1.98%3,482
Apr 22, 202619.8819.9319.7019.7019.702.82%3,420
Apr 21, 202619.6319.6319.1619.1619.16-1.25%1,206
Apr 20, 202619.3019.4419.1019.4019.40-4.79%4,147
Apr 17, 202620.5320.7320.3220.3820.38-0.60%8,875
Apr 16, 202619.5720.5019.5120.5020.503.52%2,871
Apr 15, 202619.5219.8519.5219.8019.801.96%3,881
Apr 14, 202619.5619.6519.4219.4219.42-0.78%1,561
Apr 13, 202619.0519.5719.0019.5719.57-1.09%3,828
Apr 10, 202619.4819.7919.4519.7919.792.39%4,305
Apr 9, 202618.9219.4918.9119.3319.331.44%13,136
Apr 8, 202619.3819.3819.0519.0519.054.46%1,206
Apr 7, 202617.8418.2417.8018.2418.24-5.66%1,988
Apr 6, 202619.4019.5019.3419.3419.347.04%3,759
Apr 2, 202618.0118.1518.0118.0718.06-5.00%2,164
Apr 1, 202619.1819.3018.9619.0219.013.05%12,628
Mar 31, 202618.2818.4518.2818.4518.451.25%2,065
Mar 30, 202618.5818.5818.2318.2318.230.40%1,063
Mar 27, 202618.3218.3218.1518.1518.15-2.75%2,885
Mar 26, 202618.6718.6718.6718.6718.67-6.84%1,125
Mar 25, 202620.1220.1619.9920.0420.043.00%3,688
Mar 24, 202619.4819.4819.4619.4619.46-0.73%365
Mar 23, 202619.9820.1419.4319.6019.60-1.02%4,824
Mar 20, 202619.6719.8019.6219.8019.800.48%1,336
Mar 19, 202619.4519.7119.4519.7119.71-1.06%870
Mar 18, 202620.2520.2519.8119.9219.92-6.22%2,046
Mar 17, 202621.3021.3221.2421.2421.24-0.36%1,638
Mar 16, 202621.2421.3920.8621.3121.315.26%7,046
Mar 13, 202621.1221.1620.2320.2520.251.73%6,626
Mar 12, 202619.9119.9119.7919.9019.90-0.95%3,393
Mar 11, 202620.3220.3219.8820.0920.091.10%2,085
Mar 10, 202619.5520.4619.3719.8819.882.17%10,546
Mar 9, 202619.1019.6119.1019.4519.454.91%1,846
Mar 6, 202618.5518.5718.4618.5418.54-5.53%2,390
Mar 5, 202619.5619.6519.2319.6319.63-1.12%12,073
Mar 4, 202619.4820.0219.4819.8519.854.93%6,993
Mar 3, 202618.4619.1718.4018.9218.92-1.00%3,901
Mar 2, 202618.6719.5318.6719.1119.113.79%7,316
Feb 27, 202618.6018.6718.3418.4118.41-3.78%5,000
Feb 26, 202619.3819.3818.9219.1419.14-4.54%2,051
Feb 25, 202619.5020.2819.3820.0520.0516.01%24,025
Feb 24, 202617.0317.3916.9617.2817.280.12%5,415
Feb 23, 202617.8917.8917.2017.2617.26-8.53%4,508
Feb 20, 202618.7319.0018.6418.8718.872.65%4,817
Feb 19, 202618.1418.3818.1118.3818.380.26%1,537
Feb 18, 202618.6718.9918.2518.3318.33-3.39%4,833
Feb 17, 202618.9219.2018.7518.9818.98-0.14%4,945
Feb 13, 202618.5019.0418.4719.0019.005.61%1,851
Feb 12, 202618.4318.4317.9518.0017.990.04%3,251
Feb 11, 202617.9418.0817.9417.9917.99-0.18%1,311
Feb 10, 202618.1118.1717.9918.0218.02-4.21%1,720
Feb 9, 202618.4818.9918.3718.8118.81-0.79%7,061
Feb 6, 202618.1819.3818.1818.9618.969.59%4,129
Feb 5, 202619.2419.3117.2817.3017.30-14.82%15,402
Feb 4, 202620.2820.3719.8020.3120.31-3.53%6,400
Feb 3, 202620.4621.2719.7321.0621.060.74%6,407
Feb 2, 202621.0621.2520.8520.9020.90-6.99%14,592
Jan 30, 202622.4922.8922.0322.4722.47-1.45%8,788
Jan 29, 202623.8523.8522.2822.8022.80-8.23%16,723
Jan 28, 202624.9125.0024.6224.8524.85-0.32%4,188
Jan 27, 202624.1824.9723.9524.9324.933.62%13,264