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)

0.5703 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.5590 0.5808 0.5311 0.5703 271,015 +0.04(+7.40%)
Apr 08, 2026 0.5140 0.5660 0.4700 0.5310 1,745,082 +0.04(+7.80%)
Apr 07, 2026 0.5400 0.5400 0.4901 0.4926 362,699 -0.03(-6.15%)
Apr 06, 2026 0.6067 0.6250 0.5210 0.5249 255,684 -0.06(-9.86%)
Apr 02, 2026 0.5610 0.5993 0.5500 0.5823 248,495 +0.01(+2.16%)
Apr 01, 2026 0.6427 0.6427 0.5600 0.5700 213,881 -0.03(-4.70%)
Mar 31, 2026 0.5147 0.6099 0.5147 0.5981 310,974 +0.08(+16.14%)
Mar 30, 2026 0.5500 0.5556 0.5050 0.5150 181,049 -0.05(-8.36%)
Mar 27, 2026 0.6057 0.6100 0.5501 0.5620 219,851 -0.05(-7.87%)
Mar 26, 2026 0.6679 0.6730 0.6100 0.6100 133,413 -0.06(-8.67%)
Mar 25, 2026 0.6784 0.6784 0.6300 0.6679 68,804 +0.02(+2.88%)
Mar 24, 2026 0.6992 0.7000 0.6386 0.6492 131,569 -0.06(-8.25%)
Mar 23, 2026 0.6800 0.7200 0.6720 0.7076 161,599 +0.02(+2.55%)
Mar 20, 2026 0.7210 0.7333 0.6667 0.6900 130,262 -0.05(-7.12%)
Mar 19, 2026 0.7546 0.7827 0.7217 0.7429 112,677 -0.03(-3.52%)
Mar 18, 2026 0.7937 0.8090 0.7475 0.7700 139,161 -0.04(-4.93%)
Mar 17, 2026 0.8300 0.8400 0.7901 0.8099 167,137 -0.02(-2.76%)
Mar 16, 2026 0.7560 0.8630 0.7560 0.8329 274,084 +0.07(+8.79%)
Mar 13, 2026 0.7739 0.7968 0.7403 0.7656 238,554 +0.01(+0.74%)
Mar 12, 2026 0.7720 0.8091 0.7350 0.7600 612,889 +0.00(+0.00%)
Mar 11, 2026 0.7590 0.8200 0.7532 0.7600 400,242 +0.02(+2.70%)
Mar 10, 2026 0.7600 0.8100 0.7110 0.7400 702,320 -0.01(-0.67%)
Mar 09, 2026 0.7300 0.7700 0.6950 0.7450 197,128 +0.01(+1.64%)
Mar 06, 2026 0.7647 0.7999 0.6801 0.7330 504,971 -0.04(-5.17%)
Mar 05, 2026 0.8000 0.8123 0.7501 0.7730 741,316 +0.02(+1.98%)
Mar 04, 2026 0.7400 0.8000 0.7071 0.7580 875,730 +0.05(+7.46%)
Mar 03, 2026 0.7350 0.7956 0.6816 0.7054 481,365 -0.04(-5.95%)
Mar 02, 2026 0.7100 0.7876 0.7090 0.7500 179,617 +0.00(+0.13%)
Feb 27, 2026 0.7450 0.7800 0.7210 0.7490 546,869 +0.00(+0.00%)
Feb 26, 2026 0.7600 0.8000 0.7352 0.7490 1,034,615 +0.02(+2.60%)
Feb 25, 2026 0.7003 0.7500 0.6668 0.7300 1,261,376 +0.11(+16.82%)
Feb 24, 2026 0.5570 0.6450 0.5570 0.6249 505,694 +0.07(+12.37%)
Feb 23, 2026 0.5962 0.6460 0.5503 0.5561 138,059 -0.04(-7.32%)
Feb 20, 2026 0.6020 0.6449 0.6000 0.6000 143,376 -0.00(-0.17%)
Feb 19, 2026 0.6600 0.7050 0.6010 0.6010 256,669 -0.05(-7.37%)
Feb 18, 2026 0.6800 0.7000 0.6488 0.6488 140,102 -0.02(-3.48%)
Feb 17, 2026 0.6932 0.6999 0.6510 0.6722 212,767 -0.02(-2.93%)
Feb 13, 2026 0.6450 0.7199 0.6000 0.6925 5,075,381 +0.07(+10.45%)
Feb 12, 2026 0.7110 0.7363 0.6270 0.6270 927,180 -0.11(-14.89%)
Feb 11, 2026 0.7100 0.7500 0.6810 0.7367 1,310,974 +0.04(+6.41%)
Feb 10, 2026 0.7000 0.7590 0.6900 0.6923 969,852 +0.00(+0.52%)
Feb 09, 2026 0.7057 0.7673 0.6610 0.6887 1,086,087 +0.03(+4.17%)
Feb 06, 2026 0.6216 0.7131 0.6100 0.6611 799,931 +0.03(+4.94%)
Feb 05, 2026 0.7013 0.7307 0.6110 0.6300 1,147,019 -0.10(-13.34%)
Feb 04, 2026 0.7069 0.7800 0.6610 0.7270 824,670 +0.01(+2.05%)
Feb 03, 2026 0.7400 0.7869 0.6269 0.7124 2,786,059 -0.03(-4.38%)
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.