NYSEArca - Nasdaq Real Time Price
USD
Bitwise Avalanche ETF (BAVA)
22.79
-1.09
(-4.55%)
At close: November 5 at 10:50:09 AM EST
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
|
22.89 | 22.89 | 22.50 | 22.79 | 22.79 | 300 |
|
Nov 4, 2026
|
23.96 | 24.25 | 23.87 | 23.87 | 23.87 | 1,700 |
|
Nov 3, 2026
|
23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 200 |
|
Nov 2, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 100 |
|
Oct 30, 2026
|
22.43 | 22.96 | 22.27 | 22.96 | 22.96 | 4,100 |
|
Oct 29, 2026
|
24.37 | 24.37 | 24.10 | 24.10 | 24.10 | 1,100 |
|
Oct 28, 2026
|
24.11 | 24.57 | 24.11 | 24.57 | 24.57 | 200 |
|
Oct 27, 2026
|
23.93 | 24.19 | 23.93 | 24.19 | 24.19 | 2,600 |
|
Oct 26, 2026
|
24.21 | 24.75 | 24.13 | 24.30 | 24.30 | 5,800 |
|
Oct 23, 2026
|
24.86 | 24.91 | 24.61 | 24.61 | 24.61 | 2,600 |
|
Oct 22, 2026
|
25.14 | 25.14 | 24.76 | 24.83 | 24.83 | 1,700 |
|
Oct 21, 2026
|
27.05 | 27.05 | 26.84 | 26.84 | 26.84 | 100 |
|
Oct 20, 2026
|
26.71 | 26.71 | 26.10 | 26.21 | 26.21 | 700 |
|
Oct 19, 2026
|
26.16 | 26.16 | 25.93 | 25.93 | 25.93 | 1,100 |
|
Oct 16, 2026
|
27.93 | 28.00 | 27.24 | 27.24 | 27.24 | 1,100 |
|
Oct 15, 2026
|
25.96 | 27.38 | 25.96 | 27.38 | 27.38 | 700 |
|
Oct 14, 2026
|
27.33 | 27.33 | 26.88 | 26.88 | 26.88 | 1,000 |
|
Oct 13, 2026
|
28.19 | 28.19 | 27.75 | 27.94 | 27.94 | 600 |
|
Oct 12, 2026
|
29.62 | 29.62 | 28.57 | 28.57 | 28.57 | 900 |
|
Oct 9, 2026
|
27.93 | 27.93 | 27.58 | 27.58 | 27.58 | 1,300 |
|
Oct 8, 2026
|
28.85 | 28.92 | 26.82 | 27.53 | 27.53 | 3,500 |
|
Oct 7, 2026
|
30.75 | 30.75 | 30.65 | 30.66 | 30.66 | 1,300 |
|
Oct 6, 2026
|
31.04 | 31.59 | 31.01 | 31.23 | 31.23 | 2,500 |
|
Oct 5, 2026
|
29.87 | 29.87 | 29.49 | 29.58 | 29.58 | 900 |
|
Oct 2, 2026
|
30.57 | 30.80 | 28.69 | 28.84 | 28.84 | 3,000 |
|
Oct 1, 2026
|
29.86 | 29.89 | 29.59 | 29.89 | 29.89 | 1,900 |
|
Sep 30, 2026
|
31.00 | 31.00 | 29.25 | 29.59 | 29.59 | 5,300 |
|
Sep 29, 2026
|
31.99 | 31.99 | 30.21 | 30.85 | 30.85 | 6,300 |
|
Sep 28, 2026
|
28.22 | 28.65 | 27.94 | 28.12 | 28.12 | 2,500 |
|
Sep 25, 2026
|
28.48 | 28.54 | 28.02 | 28.44 | 28.44 | 5,000 |
|
Sep 24, 2026
|
28.18 | 28.46 | 27.94 | 28.46 | 28.46 | 2,700 |
|
Sep 23, 2026
|
29.36 | 29.36 | 28.00 | 28.09 | 28.09 | 2,200 |
|
Sep 22, 2026
|
29.89 | 29.96 | 29.86 | 29.86 | 29.86 | 1,600 |
|
Sep 21, 2026
|
30.38 | 30.69 | 29.77 | 30.04 | 30.04 | 8,800 |
|
Sep 18, 2026
|
21.84 | 22.50 | 21.84 | 22.49 | 22.49 | 4,000 |
|
Sep 17, 2026
|
20.39 | 20.61 | 20.39 | 20.61 | 20.61 | 1,800 |
|
Sep 16, 2026
|
19.78 | 19.92 | 19.51 | 19.92 | 19.92 | 45,900 |
|
Sep 15, 2026
|
20.14 | 20.14 | 19.94 | 19.94 | 19.94 | 300 |
|
Sep 14, 2026
|
20.44 | 20.74 | 20.44 | 20.64 | 20.64 | 500 |
|
Sep 11, 2026
|
20.43 | 21.03 | 20.14 | 20.28 | 20.28 | 1,200 |
|
Sep 10, 2026
|
20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 100 |
|
Sep 9, 2026
|
21.56 | 21.62 | 21.33 | 21.33 | 21.33 | 42,100 |
|
Sep 8, 2026
|
21.50 | 21.60 | 21.50 | 21.60 | 21.60 | 2,800 |
|
Sep 4, 2026
|
19.83 | 20.03 | 19.73 | 20.03 | 20.03 | 300 |
|
Sep 3, 2026
|
20.00 | 20.48 | 20.00 | 20.41 | 20.41 | 700 |
|
Sep 2, 2026
|
19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 100 |
|
Sep 1, 2026
|
19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 300 |
|
Aug 31, 2026
|
19.44 | 19.61 | 19.44 | 19.57 | 19.57 | 1,700 |
|
Aug 28, 2026
|
20.15 | 20.15 | 19.55 | 19.76 | 19.76 | 3,100 |
|
Aug 27, 2026
|
20.50 | 20.50 | 20.25 | 20.29 | 20.29 | 3,100 |
|
Aug 26, 2026
|
19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 200 |
|
Aug 25, 2026
|
20.30 | 20.38 | 20.25 | 20.25 | 20.25 | 1,300 |
|
Aug 24, 2026
|
20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 100 |
|
Aug 21, 2026
|
20.35 | 20.45 | 20.27 | 20.45 | 20.45 | 3,000 |
|
Aug 20, 2026
|
18.61 | 19.57 | 18.61 | 19.37 | 19.37 | 2,000 |
|
Aug 19, 2026
|
16.01 | 17.97 | 16.01 | 17.85 | 17.85 | 1,200 |
|
Aug 18, 2026
|
17.19 | 17.24 | 17.17 | 17.17 | 17.17 | 1,500 |
|
Aug 17, 2026
|
17.20 | 17.20 | 17.15 | 17.15 | 17.15 | 800 |
|
Aug 14, 2026
|
17.33 | 17.39 | 17.24 | 17.39 | 17.39 | 400 |
|
Aug 13, 2026
|
17.66 | 17.67 | 17.37 | 17.37 | 17.37 | 400 |
|
Aug 12, 2026
|
17.23 | 17.27 | 17.16 | 17.16 | 17.16 | 1,300 |
|
Aug 11, 2026
|
17.33 | 17.36 | 16.98 | 16.98 | 16.98 | 2,200 |
|
Aug 10, 2026
|
17.62 | 17.62 | 17.50 | 17.50 | 17.50 | 900 |
|
Aug 7, 2026
|
17.44 | 17.45 | 17.37 | 17.39 | 17.39 | 400 |
|
Aug 6, 2026
|
17.42 | 17.52 | 17.42 | 17.45 | 17.45 | 300 |
|
Aug 5, 2026
|
17.97 | 18.04 | 17.82 | 18.04 | 18.04 | 2,400 |
|
Aug 4, 2026
|
18.13 | 18.20 | 18.13 | 18.20 | 18.20 | 400 |
|
Aug 3, 2026
|
17.66 | 17.75 | 17.66 | 17.75 | 17.75 | 200 |
|
Jul 31, 2026
|
17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 100 |
|
Jul 30, 2026
|
17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 100 |
|
Jul 29, 2026
|
17.34 | 17.34 | 17.21 | 17.21 | 17.21 | 600 |
|
Jul 28, 2026
|
17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 100 |
|
Jul 27, 2026
|
17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 100 |
|
Jul 24, 2026
|
16.74 | 16.87 | 16.72 | 16.87 | 16.87 | 1,400 |
|
Jul 23, 2026
|
17.00 | 17.00 | 16.97 | 16.97 | 16.97 | 200 |
|
Jul 22, 2026
|
17.71 | 17.86 | 17.69 | 17.86 | 17.86 | 1,000 |
|
Jul 21, 2026
|
17.87 | 17.91 | 17.86 | 17.91 | 17.91 | 1,100 |
|
Jul 20, 2026
|
17.79 | 17.79 | 17.78 | 17.78 | 17.78 | 200 |
|
Jul 17, 2026
|
17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 100 |
|
Jul 16, 2026
|
17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 400 |
|
Jul 15, 2026
|
18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 100 |
|
Jul 14, 2026
|
18.03 | 18.05 | 18.03 | 18.05 | 18.05 | 200 |
|
Jul 13, 2026
|
17.89 | 17.94 | 17.49 | 17.49 | 17.49 | 900 |
|
Jul 10, 2026
|
18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 500 |
|
Jul 9, 2026
|
18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 100 |
|
Jul 8, 2026
|
17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 100 |
|
Jul 7, 2026
|
18.36 | 18.36 | 18.11 | 18.29 | 18.29 | 3,000 |
|
Jul 6, 2026
|
18.88 | 18.88 | 18.84 | 18.84 | 18.84 | 200 |
|
Jul 2, 2026
|
18.35 | 18.35 | 18.21 | 18.21 | 18.21 | 200 |
|
Jul 1, 2026
|
18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 100 |
|
Jun 30, 2026
|
17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 200 |
|
Jun 29, 2026
|
18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 100 |
|
Jun 26, 2026
|
16.82 | 17.36 | 16.81 | 17.30 | 17.30 | 500 |
|
Jun 25, 2026
|
16.26 | 16.77 | 16.26 | 16.42 | 16.42 | 1,900 |
|
Jun 24, 2026
|
16.88 | 16.88 | 16.52 | 16.52 | 16.52 | 200 |
|
Jun 23, 2026
|
17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 300 |
|
Jun 22, 2026
|
16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 200 |
|
Jun 18, 2026
|
17.30 | 17.30 | 17.12 | 17.12 | 17.12 | 600 |
|
Jun 17, 2026
|
18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 100 |
|
Jun 16, 2026
|
18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 300 |
|
Jun 15, 2026
|
18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 400 |
|
Jun 12, 2026
|
17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 100 |
|
Jun 11, 2026
|
17.50 | 18.00 | 17.50 | 17.93 | 17.93 | 400 |
|
Jun 10, 2026
|
17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1,600 |
|
Jun 9, 2026
|
17.94 | 17.94 | 17.93 | 17.93 | 17.93 | 900 |
|
Jun 8, 2026
|
18.44 | 18.44 | 18.32 | 18.32 | 18.32 | 200 |
|
Jun 5, 2026
|
19.46 | 19.46 | 18.07 | 18.07 | 18.07 | 2,300 |
|
Jun 4, 2026
|
20.93 | 20.93 | 20.72 | 20.90 | 20.90 | 3,800 |
|
Jun 3, 2026
|
21.79 | 21.79 | 21.65 | 21.65 | 21.65 | 100 |
|
Jun 2, 2026
|
23.39 | 23.39 | 22.31 | 22.44 | 22.44 | 2,300 |
|
Jun 1, 2026
|
23.72 | 24.12 | 23.72 | 24.12 | 24.12 | 500 |
|
May 29, 2026
|
23.75 | 23.76 | 23.70 | 23.72 | 23.72 | 1,900 |
|
May 28, 2026
|
24.00 | 24.00 | 23.59 | 23.98 | 23.98 | 1,100 |
|
May 27, 2026
|
24.57 | 24.69 | 24.54 | 24.69 | 24.69 | 400 |
|
May 26, 2026
|
25.08 | 25.08 | 24.56 | 24.63 | 24.63 | 600 |
|
May 22, 2026
|
25.32 | 25.36 | 24.80 | 24.80 | 24.80 | 2,400 |
|
May 21, 2026
|
25.01 | 25.50 | 25.01 | 25.50 | 25.50 | 300 |
|
May 20, 2026
|
24.87 | 25.12 | 24.87 | 25.01 | 25.01 | 1,300 |
|
May 19, 2026
|
24.29 | 24.65 | 24.29 | 24.48 | 24.48 | 600 |
|
May 18, 2026
|
24.29 | 24.66 | 24.29 | 24.66 | 24.66 | 2,600 |
|
May 15, 2026
|
25.48 | 25.66 | 25.48 | 25.58 | 25.58 | 500 |
|
May 14, 2026
|
26.34 | 27.03 | 26.34 | 26.91 | 26.91 | 1,400 |
|
May 13, 2026
|
26.31 | 26.31 | 26.11 | 26.11 | 26.11 | 500 |
|
May 12, 2026
|
26.44 | 26.52 | 26.44 | 26.52 | 26.52 | 800 |
|
May 11, 2026
|
27.24 | 27.44 | 27.24 | 27.44 | 27.44 | 5,400 |
|
May 8, 2026
|
26.18 | 26.58 | 26.18 | 26.58 | 26.58 | 300 |
|
May 7, 2026
|
25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 300 |
|
May 6, 2026
|
25.79 | 25.84 | 25.74 | 25.84 | 25.84 | 1,400 |
|
May 5, 2026
|
25.22 | 25.32 | 25.22 | 25.27 | 25.27 | 6,100 |
|
May 4, 2026
|
24.75 | 24.75 | 24.52 | 24.74 | 24.74 | 700 |
|
May 1, 2026
|
24.63 | 24.63 | 24.55 | 24.55 | 24.55 | 800 |
|
Apr 30, 2026
|
24.49 | 24.49 | 24.41 | 24.41 | 24.41 | 700 |
|
Apr 29, 2026
|
24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 200 |
|
Apr 28, 2026
|
24.54 | 24.70 | 24.54 | 24.66 | 24.66 | 400 |
|
Apr 27, 2026
|
24.81 | 24.81 | 24.58 | 24.64 | 24.64 | 1,300 |
|
Apr 24, 2026
|
25.29 | 25.29 | 25.21 | 25.26 | 25.26 | 2,700 |
|
Apr 23, 2026
|
24.96 | 24.96 | 24.92 | 24.92 | 24.92 | 900 |
|
Apr 22, 2026
|
25.70 | 25.70 | 25.43 | 25.43 | 25.43 | 1,000 |
|
Apr 21, 2026
|
25.37 | 25.37 | 24.71 | 24.71 | 24.71 | 400 |
|
Apr 20, 2026
|
25.07 | 25.07 | 24.65 | 25.03 | 25.03 | 3,400 |
|
Apr 17, 2026
|
26.37 | 26.99 | 26.30 | 26.30 | 26.30 | 900 |
|
Apr 16, 2026
|
25.02 | 26.45 | 24.88 | 26.44 | 26.44 | 2,700 |
|
Apr 15, 2026
|
25.13 | 25.50 | 25.00 | 25.43 | 25.43 | 102,500 |
