NasdaqGM - Nasdaq Real Time Price
USD
VanEck Avalanche ETF (VAVX)
17.28
-1.01
(-5.53%)
At close: November 5 at 4:00:00 PM EST
16.55
-0.73
(-4.21%)
After hours: November 5 at 6:08:11 PM EST
Trade VAVX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
17.96
17.96
16.99
17.28
17.28
5,800
Nov 4, 2026
18.18
18.75
18.16
18.16
18.16
38,700
Nov 3, 2026
17.78
17.79
17.65
17.68
17.68
3,900
Nov 2, 2026
17.78
17.79
17.15
17.28
17.28
12,800
Oct 30, 2026
17.08
17.44
16.96
17.43
17.43
13,000
Oct 29, 2026
18.22
18.65
18.22
18.33
18.33
5,800
Oct 28, 2026
18.43
18.69
18.28
18.69
18.69
2,900
Oct 27, 2026
18.25
18.39
18.17
18.39
18.39
4,400
Oct 26, 2026
18.40
18.71
18.34
18.44
18.44
4,600
Oct 23, 2026
18.91
18.98
18.60
18.68
18.68
4,700
Oct 22, 2026
19.03
19.11
18.67
18.85
18.85
20,000
Oct 21, 2026
20.02
20.77
19.81
20.41
20.41
15,600
Oct 20, 2026
19.65
20.05
19.62
19.92
19.92
3,600
Oct 19, 2026
20.11
20.11
19.68
19.68
19.68
9,500
Oct 16, 2026
21.42
21.50
20.50
20.67
20.67
8,000
Oct 15, 2026
19.52
20.83
19.52
20.83
20.83
18,200
Oct 14, 2026
20.81
20.81
20.34
20.44
20.44
9,100
Oct 13, 2026
21.27
21.63
21.15
21.23
21.23
5,000
Oct 12, 2026
22.47
22.47
21.38
21.72
21.72
7,600
Oct 9, 2026
21.28
21.33
20.94
20.94
20.94
8,000
Oct 8, 2026
21.92
21.99
20.24
20.92
20.92
27,100
Oct 7, 2026
23.11
23.49
22.96
23.25
23.25
9,000
Oct 6, 2026
0.223
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
23.66
24.02
23.60
23.75
23.75
12,600
Oct 5, 2026
22.91
23.00
22.70
22.75
22.52
12,300
Oct 2, 2026
23.35
23.47
22.00
22.15
21.93
11,300
Oct 1, 2026
22.82
23.06
22.50
23.00
22.78
8,000
Sep 30, 2026
23.64
23.64
22.66
22.78
22.56
9,400
Sep 29, 2026
24.49
24.51
23.20
23.71
23.47
30,900
Sep 28, 2026
22.29
22.29
21.25
21.60
21.39
16,600
Sep 25, 2026
21.69
21.90
21.47
21.83
21.61
11,500
Sep 24, 2026
21.25
21.88
21.25
21.82
21.60
13,400
Sep 23, 2026
22.22
22.63
21.25
21.56
21.35
16,100
Sep 22, 2026
23.78
23.78
22.87
22.95
22.72
24,600
Sep 21, 2026
23.35
23.64
22.49
23.09
22.87
46,500
Sep 18, 2026
16.82
17.41
16.81
17.30
17.13
36,600
Sep 17, 2026
15.92
15.92
15.71
15.81
15.65
10,100
Sep 16, 2026
15.11
15.28
15.08
15.28
15.14
4,400
Sep 15, 2026
15.70
15.75
15.31
15.32
15.17
10,300
Sep 14, 2026
15.42
15.92
15.42
15.89
15.73
3,500
Sep 11, 2026
15.80
16.03
15.51
15.57
15.42
5,300
Sep 10, 2026
15.82
15.99
15.70
15.84
15.68
9,000
Sep 9, 2026
16.66
16.66
16.34
16.35
16.19
8,200
Sep 8, 2026
16.43
16.87
16.34
16.60
16.44
13,100
Sep 4, 2026
15.38
15.42
15.28
15.39
15.24
7,500
Sep 3, 2026
15.25
15.72
15.21
15.70
15.55
19,700
Sep 2, 2026
14.95
14.97
14.85
14.89
14.74
1,000
Sep 1, 2026
15.11
15.31
15.03
15.03
14.88
3,600
Aug 31, 2026
14.96
15.06
14.93
15.01
14.86
2,000
Aug 28, 2026
15.37
15.56
15.08
15.14
14.99
7,200
Aug 27, 2026
15.51
15.76
15.51
15.58
15.43
13,400
Aug 26, 2026
15.16
15.23
14.98
15.09
14.95
3,000
Aug 25, 2026
15.36
15.62
15.34
15.52
15.37
3,000
Aug 24, 2026
15.78
15.78
15.59
15.66
15.51
3,700
Aug 21, 2026
15.70
15.95
15.66
15.69
15.53
3,200
Aug 20, 2026
14.34
15.15
14.29
14.86
14.71
31,700
Aug 19, 2026
13.19
13.86
13.16
13.70
13.57
9,300
Aug 18, 2026
13.15
13.21
13.15
13.19
13.07
1,800
Aug 17, 2026
13.09
13.21
13.07
13.16
13.04
3,600
Aug 14, 2026
13.36
13.36
13.36
13.36
13.23
100
Aug 13, 2026
13.37
13.37
13.34
13.34
13.21
400
Aug 12, 2026
13.21
13.28
13.19
13.19
13.06
3,000
Aug 11, 2026
12.90
13.03
12.90
13.03
12.91
1,500
Aug 10, 2026
13.62
13.62
13.44
13.44
13.30
700
Aug 7, 2026
13.39
13.39
13.28
13.38
13.25
2,800
Aug 6, 2026
13.32
13.47
13.32
13.38
13.25
900
Aug 5, 2026
13.77
13.85
13.69
13.83
13.70
1,400
Aug 4, 2026
13.98
13.99
13.94
13.97
13.83
4,400
Aug 3, 2026
13.41
13.67
13.41
13.64
13.51
3,000
Jul 31, 2026
13.21
13.42
13.21
13.32
13.19
1,800
Jul 30, 2026
13.33
13.43
13.33
13.41
13.28
1,000
Jul 29, 2026
13.25
13.35
13.19
13.19
13.06
3,500
Jul 28, 2026
13.37
13.67
13.33
13.67
13.54
1,200
Jul 27, 2026
13.73
13.77
13.61
13.69
13.56
2,100
Jul 24, 2026
12.81
12.92
12.79
12.92
12.80
1,300
Jul 23, 2026
13.37
13.41
13.02
13.02
12.89
7,600
Jul 22, 2026
13.64
13.73
13.61
13.66
13.53
600
Jul 21, 2026
13.75
13.78
13.67
13.70
13.57
7,000
Jul 20, 2026
13.52
13.73
13.52
13.60
13.47
2,200
Jul 17, 2026
13.32
13.65
13.19
13.62
13.49
2,800
Jul 16, 2026
13.74
13.75
13.56
13.66
13.52
3,400
Jul 15, 2026
13.94
13.94
13.86
13.86
13.72
3,400
Jul 14, 2026
13.77
13.82
13.70
13.81
13.68
4,100
Jul 13, 2026
13.75
13.76
13.32
13.39
13.26
2,000
Jul 10, 2026
13.90
14.07
13.90
13.98
13.84
8,100
Jul 9, 2026
13.93
13.99
13.88
13.90
13.77
2,500
Jul 8, 2026
13.23
13.35
13.16
13.35
13.22
2,200
Jul 7, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
14.15
14.22
13.99
14.12
13.99
14,600
Jul 6, 2026
14.11
14.60
14.11
14.57
14.25
2,800
Jul 2, 2026
14.31
14.35
14.09
14.09
13.79
6,100
Jul 1, 2026
13.85
14.10
13.85
13.97
13.67
4,100
Jun 30, 2026
13.38
13.73
13.38
13.73
13.43
2,000
Jun 29, 2026
13.74
14.11
13.52
14.03
13.73
6,500
Jun 26, 2026
12.74
13.50
12.72
13.39
13.10
5,600
Jun 25, 2026
12.71
12.79
12.71
12.73
12.46
1,500
Jun 24, 2026
13.21
13.21
12.54
12.80
12.53
3,900
Jun 23, 2026
13.25
13.30
13.12
13.25
12.97
1,800
Jun 22, 2026
13.20
13.35
13.08
13.08
12.80
2,600
Jun 18, 2026
13.67
13.73
13.02
13.29
13.01
5,800
Jun 17, 2026
14.30
14.53
14.01
14.04
13.74
3,800
Jun 16, 2026
14.28
14.31
14.11
14.31
14.00
2,400
Jun 15, 2026
14.63
14.74
14.38
14.38
14.08
4,300
Jun 12, 2026
13.70
13.91
13.66
13.73
13.44
2,900
Jun 11, 2026
13.73
13.90
13.51
13.90
13.60
1,600
Jun 10, 2026
13.75
13.75
13.49
13.49
13.20
1,500
Jun 9, 2026
13.80
13.90
13.60
13.90
13.61
2,600
Jun 8, 2026
14.10
14.34
14.05
14.23
13.92
4,100
Jun 5, 2026
14.97
14.97
13.88
14.00
13.70
6,500
Jun 4, 2026
16.11
16.27
16.06
16.22
15.87
1,900
Jun 3, 2026
17.27
17.27
16.77
16.77
16.41
14,500
Jun 2, 2026
17.65
17.73
17.22
17.38
17.01
4,600
Jun 1, 2026
18.42
18.67
18.13
18.67
18.27
3,500
May 29, 2026
18.36
18.68
18.24
18.39
18.00
7,300
May 28, 2026
18.39
18.65
18.38
18.58
18.18
4,200
May 27, 2026
19.16
19.30
19.12
19.13
18.72
1,600
May 26, 2026
19.47
19.65
19.09
19.10
18.70
2,900
May 22, 2026
19.69
19.69
19.19
19.23
18.82
1,600
May 21, 2026
19.44
19.81
19.44
19.79
19.37
1,800
May 20, 2026
19.45
19.45
19.35
19.42
19.00
2,100
May 19, 2026
19.01
19.09
18.89
18.98
18.58
5,700
May 18, 2026
19.00
19.12
18.84
19.12
18.71
5,100
May 15, 2026
19.99
19.99
19.90
19.90
19.47
2,200
May 14, 2026
20.30
21.08
20.30
20.86
20.42
3,200
May 13, 2026
20.40
20.40
20.10
20.25
19.82
3,400
May 12, 2026
20.59
20.59
20.25
20.56
20.12
6,500
May 11, 2026
21.08
21.37
20.90
21.27
20.81
7,300
May 8, 2026
19.88
20.64
19.88
20.61
20.17
3,200
May 7, 2026
20.01
20.01
19.71
19.73
19.31
1,500
May 6, 2026
20.37
20.37
19.87
19.99
19.56
5,100
May 5, 2026
19.63
19.63
19.59
19.59
19.17
1,200
May 4, 2026
19.02
19.23
18.99
19.23
18.82
2,600
May 1, 2026
19.06
19.06
19.02
19.05
18.64
500
Apr 30, 2026
19.00
19.00
18.94
18.95
18.55
900
Apr 29, 2026
19.17
19.17
18.69
18.83
18.43
2,200
Apr 28, 2026
19.12
19.12
19.08
19.10
18.69
500
Apr 27, 2026
18.92
19.10
18.92
19.10
18.69
300
Apr 24, 2026
19.55
19.63
19.55
19.63
19.21
800
Apr 23, 2026
19.34
19.34
19.20
19.31
18.90
3,500
Apr 22, 2026
19.88
19.93
19.70
19.70
19.28
3,400
Apr 21, 2026
19.63
19.63
19.16
19.16
18.75
1,200
Apr 20, 2026
19.30
19.44
19.10
19.40
18.99
4,100
Apr 17, 2026
20.53
20.73
20.32
20.38
19.94
8,700
Apr 16, 2026
19.57
20.50
19.51
20.50
20.06
2,900
Apr 15, 2026
19.52
19.85
19.52
19.80
19.38
3,900
Apr 14, 2026
19.56
19.65
19.42
19.42
19.01
1,600
Apr 13, 2026
19.05
19.57
19.00
19.57
19.16
3,800
Apr 10, 2026
19.48
19.79
19.45
19.79
19.37
4,300
Apr 9, 2026
18.92
19.49
18.91
19.33
18.92
13,100
Apr 8, 2026
19.38
19.38
19.05
19.05
18.65
1,200
Apr 7, 2026
17.84
18.24
17.80
18.24
17.85
2,000
Apr 6, 2026
19.40
19.50
19.34
19.34
18.92
3,700
Apr 2, 2026
18.01
18.15
18.01
18.07
17.68
2,200
Apr 1, 2026
19.18
19.30
18.96
19.01
18.61
12,600
Mar 31, 2026
18.28
18.45
18.28
18.45
18.06
2,100
Mar 30, 2026
18.58
18.58
18.23
18.23
17.84
1,100
Mar 27, 2026
18.32
18.32
18.15
18.15
17.77
2,900
Mar 26, 2026
18.67
18.67
18.67
18.67
18.27
1,100
Mar 25, 2026
20.12
20.16
19.99
20.04
19.61
3,700
Mar 24, 2026
19.48
19.48
19.46
19.46
19.04
400
Mar 23, 2026
19.98
20.14
19.43
19.60
19.18
4,800
Mar 20, 2026
19.67
19.80
19.62
19.80
19.38
1,300
Mar 19, 2026
19.45
19.70
19.45
19.70
19.28
900
Mar 18, 2026
20.25
20.25
19.81
19.92
19.49
2,000
Mar 17, 2026
21.30
21.32
21.24
21.24
20.78
1,600
Mar 16, 2026
21.24
21.39
20.86
21.31
20.86
7,000
Mar 13, 2026
21.12
21.16
20.23
20.25
19.82
6,600
Mar 12, 2026
19.91
19.91
19.79
19.90
19.48
3,400
Mar 11, 2026
20.32
20.32
19.88
20.09
19.66
2,100
Mar 10, 2026
19.55
20.46
19.37
19.88
19.45
10,500
Mar 9, 2026
19.10
19.61
19.10
19.45
19.04
1,800
Mar 6, 2026
18.55
18.57
18.46
18.54
18.15
2,400
Mar 5, 2026
19.56
19.65
19.23
19.63
19.21
12,100
Mar 4, 2026
19.48
20.02
19.48
19.85
19.43
7,000
Mar 3, 2026
18.46
19.17
18.40
18.92
18.51
3,900
Mar 2, 2026
18.67
19.53
18.67
19.11
18.70
7,300
Feb 27, 2026
18.60
18.67
18.34
18.41
18.02
5,000
Feb 26, 2026
19.38
19.38
18.92
19.14
18.73
2,100
Feb 25, 2026
19.50
20.27
19.38
20.05
19.62
24,000
Feb 24, 2026
17.03
17.39
16.96
17.28
16.91
5,400
Feb 23, 2026
17.89
17.89
17.19
17.26
16.89
4,500
Feb 20, 2026
18.73
19.00
18.64
18.87
18.46
4,800
Feb 19, 2026
18.14
18.38
18.11
18.38
17.99
1,500
Feb 18, 2026
18.67
18.99
18.25
18.33
17.94
4,800
Feb 17, 2026
18.92
19.20
18.75
18.98
18.57
4,900
Feb 13, 2026
18.50
19.04
18.47
19.00
18.60
1,900
Feb 12, 2026
18.43
18.43
17.95
18.00
17.61
3,300
Feb 11, 2026
17.94
18.08
17.94
17.99
17.60
1,300
Feb 10, 2026
18.11
18.17
17.99
18.02
17.64
1,700
Feb 9, 2026
18.48
18.99
18.37
18.81
18.41
7,100
Feb 6, 2026
18.18
19.38
18.18
18.96
18.56
4,100
Feb 5, 2026
19.24
19.31
17.28
17.30
16.93
15,400
Feb 4, 2026
20.28
20.37
19.80
20.31
19.88
6,400
Feb 3, 2026
20.46
21.27
19.73
21.06
20.61
6,400
Feb 2, 2026
21.02
21.25
20.85
20.90
20.46
14,600
Jan 30, 2026
22.49
22.89
22.03
22.47
21.99
8,800
Jan 29, 2026
23.85
23.85
22.28
22.80
22.32
16,700
Jan 28, 2026
24.91
25.00
24.62
24.85
24.32
4,200
Jan 27, 2026
24.18
24.97
23.95
24.93
24.40
13,300
Jan 26, 2026
24.58
24.82
24.05
24.06
23.55
13,600
