MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AVAZ — 2x Avalanche ETF
Cboe BZX2x Avalanche ETF
$18.41
+0.48(+2.68%)
- O
- 18.37
- H
- 18.50
- L
- 17.73
- V
- 11.88K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$18.41
Period Return+4.54%
Period High$21.03
Period Low$6.55
Avg Daily Volume3.9K
Total Trading Days96
AVAZ — Historical OHLCV Price & Volume Table
May 15, 2026 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $18.37 | $18.50 | $17.73 | $18.41 | +$0.48 | +2.68% | 11,876 | $18.19 | $17.73 $18.50 |
| Sep 30, 2026 | $19.28 | $19.28 | $17.64 | $17.93 | $-1.70 | -8.66% | 12,425 | $18.68 | $17.64 $19.28 |
| Sep 29, 2026 | $21.03 | $21.03 | $18.80 | $19.63 | +$3.21 | +19.51% | 35,357 | $19.65 | $18.80 $21.03 |
| Sep 28, 2026 | $17.03 | $17.28 | $16.29 | $16.43 | $-0.28 | -1.65% | 16,699 | $16.91 | $16.29 $17.28 |
| Sep 25, 2026 | $16.82 | $16.94 | $15.85 | $16.70 | $-0.07 | -0.44% | 11,767 | $16.59 | $15.85 $16.94 |
| Sep 24, 2026 | $16.21 | $16.92 | $15.87 | $16.77 | +$0.39 | +2.38% | 7,157 | $16.54 | $15.87 $16.92 |
| Sep 23, 2026 | $17.64 | $17.64 | $16.18 | $16.38 | $-2.22 | -11.93% | 6,888 | $17.35 | $16.18 $17.64 |
| Sep 22, 2026 | $18.99 | $19.50 | $18.40 | $18.60 | $-0.49 | -2.54% | 10,154 | $19.02 | $18.40 $19.50 |
| Sep 21, 2026 | $18.74 | $19.33 | $18.16 | $19.09 | +$7.91 | +70.70% | 28,166 | $18.26 | $18.16 $19.33 |
| Sep 18, 2026 | $10.72 | $11.18 | $10.64 | $11.18 | +$1.60 | +16.72% | 14,691 | $10.57 | $10.64 $11.18 |
| Sep 17, 2026 | $9.48 | $9.71 | $9.40 | $9.58 | +$0.64 | +7.20% | 4,494 | $9.54 | $9.40 $9.71 |
| Sep 16, 2026 | $8.80 | $8.94 | $8.80 | $8.94 | $-0.01 | -0.14% | 796 | $8.75 | $8.80 $8.94 |
| Sep 15, 2026 | $9.45 | $9.48 | $8.68 | $8.95 | $-0.71 | -7.33% | 21,453 | $9.07 | $8.68 $9.48 |
| Sep 14, 2026 | $9.43 | $9.74 | $9.43 | $9.66 | +$0.39 | +4.18% | 5,467 | $9.65 | $9.43 $9.74 |
| Sep 11, 2026 | $9.41 | $9.95 | $9.22 | $9.27 | $-0.38 | -3.94% | 23,161 | $9.34 | $9.22 $9.95 |
| Sep 10, 2026 | $9.74 | $9.80 | $9.44 | $9.65 | $-0.67 | -6.49% | 20,637 | $9.70 | $9.44 $9.80 |
| Sep 9, 2026 | $10.66 | $10.68 | $10.22 | $10.32 | $-0.34 | -3.15% | 13,530 | $10.53 | $10.22 $10.68 |
| Sep 8, 2026 | $10.63 | $10.91 | $10.54 | $10.66 | +$1.48 | +16.13% | 4,386 | $10.73 | $10.54 $10.91 |
| Sep 4, 2026 | $9.15 | $9.18 | $9.02 | $9.18 | $-0.38 | -3.96% | 1,363 | $9.14 | $9.02 $9.18 |
| Sep 3, 2026 | $9.08 | $9.56 | $9.02 | $9.56 | +$0.93 | +10.81% | 6,147 | $9.32 | $9.02 $9.56 |
| Sep 2, 2026 | $8.49 | $8.73 | $8.49 | $8.62 | $-0.19 | -2.16% | 2,888 | $8.69 | $8.49 $8.73 |
| Sep 1, 2026 | $8.85 | $9.01 | $8.81 | $8.81 | +$0.05 | +0.58% | 618 | $8.89 | $8.81 $9.01 |
| Aug 31, 2026 | $8.79 | $8.88 | $8.76 | $8.76 | $-0.17 | -1.88% | 2,417 | $8.79 | $8.76 $8.88 |
| Aug 28, 2026 | $9.00 | $9.28 | $8.76 | $8.93 | $-0.50 | -5.25% | 5,777 | $8.89 | $8.76 $9.28 |
| Aug 27, 2026 | $9.84 | $9.84 | $9.39 | $9.43 | +$0.32 | +3.54% | 7,155 | $9.50 | $9.39 $9.84 |
| Aug 26, 2026 | $9.28 | $9.28 | $8.93 | $9.10 | $-0.52 | -5.43% | 1,191 | $9.12 | $8.93 $9.28 |
| Aug 25, 2026 | $9.73 | $9.80 | $9.62 | $9.63 | $-0.19 | -1.90% | 2,276 | $9.76 | $9.62 $9.80 |
| Aug 24, 2026 | $9.95 | $10.05 | $9.67 | $9.81 | $-0.05 | -0.48% | 2,392 | $9.87 | $9.67 $10.05 |
| Aug 21, 2026 | $9.97 | $10.22 | $9.74 | $9.86 | +$0.98 | +11.08% | 11,636 | $9.93 | $9.74 $10.22 |
| Aug 20, 2026 | $8.44 | $9.18 | $8.19 | $8.88 | +$1.31 | +17.28% | 6,659 | $8.84 | $8.19 $9.18 |