ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avax One Technology Ltd. - Common Shares (NQ:AVX)

0.8108 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.7700 0.8400 0.7498 0.8108 1,102,881 +0.04(+5.15%)
Jan 29, 2026 1.020 1.040 0.7300 0.7711 2,455,282 -0.25(-24.40%)
Jan 28, 2026 1.080 1.140 1.000 1.020 2,144,906 -0.02(-1.92%)
Jan 27, 2026 1.250 1.320 0.9700 1.040 8,975,315 -0.69(-39.88%)
Jan 26, 2026 1.810 2.054 1.730 1.730 301,875 -0.14(-7.49%)
Jan 23, 2026 1.700 1.900 1.680 1.870 205,815 +0.19(+11.31%)
Jan 22, 2026 1.520 1.755 1.520 1.680 177,951 +0.15(+9.80%)
Jan 21, 2026 1.450 1.724 1.395 1.530 240,869 -0.01(-0.97%)
Jan 20, 2026 1.580 1.660 1.500 1.545 144,315 -0.05(-2.83%)
Jan 16, 2026 2.110 2.260 1.510 1.590 334,314 -0.52(-24.64%)
Jan 15, 2026 2.000 2.240 2.000 2.110 117,304 +0.05(+2.43%)
Jan 14, 2026 2.130 2.200 2.050 2.060 164,653 -0.02(-0.72%)
Jan 13, 2026 1.820 2.240 1.820 2.075 281,690 +0.25(+13.39%)
Jan 12, 2026 1.850 2.115 1.830 1.830 174,226 +0.02(+1.10%)
Jan 09, 2026 1.700 1.940 1.640 1.810 166,163 +0.14(+8.38%)
Jan 08, 2026 1.760 1.798 1.630 1.670 83,512 -0.07(-4.02%)
Jan 07, 2026 1.600 1.865 1.600 1.740 140,207 +0.18(+11.54%)
Jan 06, 2026 1.690 1.700 1.545 1.560 165,663 +0.01(+0.65%)
Jan 05, 2026 1.680 1.790 1.540 1.550 231,161 -0.06(-3.73%)
Jan 02, 2026 1.520 1.750 1.520 1.610 127,208 +0.10(+6.62%)
Dec 31, 2025 1.470 1.740 1.470 1.510 194,635 +0.06(+4.14%)
Dec 30, 2025 1.300 1.630 1.300 1.450 237,159 +0.16(+12.40%)
Dec 29, 2025 1.370 1.430 1.290 1.290 118,293 -0.08(-5.84%)
Dec 26, 2025 1.240 1.440 1.240 1.370 123,669 +0.09(+7.03%)
Dec 24, 2025 1.220 1.505 1.210 1.280 248,601 +0.05(+4.49%)
Dec 23, 2025 1.170 1.280 1.160 1.225 154,236 +0.06(+4.70%)
Dec 22, 2025 1.260 1.269 1.145 1.170 101,527 -0.06(-4.88%)
Dec 19, 2025 1.340 1.372 1.120 1.230 133,694 -0.06(-4.65%)
Dec 18, 2025 1.330 1.416 1.260 1.290 52,235 -0.03(-2.27%)
Dec 17, 2025 1.430 1.450 1.280 1.320 40,888 -0.11(-7.69%)
Dec 16, 2025 1.550 1.560 1.410 1.430 48,392 -0.13(-8.33%)
Dec 15, 2025 1.590 1.610 1.500 1.560 78,284 -0.02(-1.27%)
Dec 12, 2025 1.620 1.669 1.535 1.580 81,732 -0.05(-3.07%)
Dec 11, 2025 1.700 1.730 1.555 1.630 122,527 +0.00(+0.00%)
Dec 10, 2025 1.600 1.630 1.450 1.630 175,755 -0.01(-0.61%)
Dec 09, 2025 1.800 1.845 1.580 1.640 220,815 -0.17(-9.39%)
Dec 08, 2025 1.960 1.979 1.803 1.810 86,770 -0.15(-7.65%)
Dec 05, 2025 2.030 2.050 1.930 1.960 88,216 -0.08(-3.92%)
Dec 04, 2025 2.090 2.145 1.950 2.040 129,377 -0.06(-2.86%)
Dec 03, 2025 1.930 2.270 1.880 2.100 211,858 +0.18(+9.38%)
Dec 02, 2025 1.910 1.990 1.880 1.920 83,166 +0.03(+1.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.