Skip to main content
logo
Bitwise Avalanche ETF (BAVA)
NYSEARCA: BAVA · Real-Time Price · USD
23.71
-0.27 (-1.14%)
May 29, 2026, 4:00 PM EDT - Market closed

BAVA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202624.0224.0223.3623.75--0.97%182
May 28, 202624.0024.0023.5923.9823.98-2.88%1,052
May 27, 202624.5724.7024.5424.7024.690.27%401
May 26, 202625.0825.0824.5624.6324.63-0.69%611
May 22, 202625.3225.3624.8024.8024.80-2.74%2,403
May 21, 202625.0125.5025.0125.5025.501.93%330
May 20, 202624.8725.1224.8725.0125.012.19%1,331
May 19, 202624.2924.6524.2924.4824.48-0.74%624
May 18, 202624.2924.6624.2924.6624.66-3.60%2,621
May 15, 202625.4825.6625.4825.5825.58-4.95%487
May 14, 202626.3427.0326.3426.9126.913.05%1,415
May 13, 202626.3126.3126.1126.1126.11-1.52%476
May 12, 202626.4426.5226.4426.5226.52-3.37%773
May 11, 202627.2427.4427.2427.4427.443.25%5,407
May 8, 202626.1826.5826.1826.5826.584.43%279
May 7, 202625.4525.4525.4525.4525.45-1.50%313
May 6, 202625.7925.8425.7425.8425.842.25%1,424
May 5, 202625.2225.3225.2225.2725.272.12%6,093
May 4, 202624.7524.7524.5224.7424.740.77%665
May 1, 202624.6324.6324.5524.5524.550.58%756
Apr 30, 202624.4924.4924.4124.4124.410.69%667
Apr 29, 202624.2524.2524.2524.2524.24-1.68%171
Apr 28, 202624.5424.7024.5424.6624.660.06%437
Apr 27, 202624.8124.8124.5824.6424.64-2.45%1,251
Apr 24, 202625.2925.2925.2125.2625.261.37%2,708
Apr 23, 202624.9624.9624.9224.9224.92-2.02%889
Apr 22, 202625.7025.7025.4325.4325.432.92%1,027
Apr 21, 202625.3725.3724.7124.7124.71-1.29%384
Apr 20, 202625.0725.0724.6525.0325.03-4.80%3,372
Apr 17, 202626.3726.9926.3026.3026.30-0.55%884
Apr 16, 202625.0226.4524.8826.4426.443.97%2,705