Bitwise Avalanche ETF (BAVA)
NYSEARCA: BAVA · Real-Time Price · USD
17.12
-1.01 (-5.60%)
At close: Jun 18, 2026, 4:00 PM EDT
17.12
0.00 (0.00%)
After-hours: Jun 18, 2026, 8:00 PM EDT
BAVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 17.30 | 17.30 | 17.12 | 17.12 | 17.12 | -5.60% | 600 |
| Jun 17, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.76% | 9 |
| Jun 16, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.59% | 326 |
| Jun 15, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 4.80% | 438 |
| Jun 12, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.15% | 21 |
| Jun 11, 2026 | 17.50 | 18.00 | 17.50 | 17.93 | 17.93 | 2.95% | 387 |
| Jun 10, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -2.91% | 1,591 |
| Jun 9, 2026 | 17.94 | 17.94 | 17.93 | 17.93 | 17.93 | -2.09% | 888 |
| Jun 8, 2026 | 18.44 | 18.44 | 18.32 | 18.32 | 18.32 | 1.38% | 168 |
| Jun 5, 2026 | 19.46 | 19.46 | 18.07 | 18.07 | 18.07 | -13.55% | 2,096 |
| Jun 4, 2026 | 20.93 | 20.93 | 20.72 | 20.90 | 20.90 | -3.45% | 3,782 |
| Jun 3, 2026 | 21.79 | 21.79 | 21.65 | 21.65 | 21.65 | -3.51% | 134 |
| Jun 2, 2026 | 23.39 | 23.39 | 22.31 | 22.44 | 22.44 | -7.00% | 2,338 |
| Jun 1, 2026 | 23.72 | 24.12 | 23.72 | 24.12 | 24.12 | 1.68% | 494 |
| May 29, 2026 | 23.75 | 23.76 | 23.70 | 23.72 | 23.72 | -1.08% | 1,920 |
| May 28, 2026 | 24.00 | 24.00 | 23.59 | 23.98 | 23.98 | -2.88% | 1,052 |
| May 27, 2026 | 24.57 | 24.70 | 24.54 | 24.70 | 24.69 | 0.27% | 401 |
| May 26, 2026 | 25.08 | 25.08 | 24.56 | 24.63 | 24.63 | -0.69% | 611 |
| May 22, 2026 | 25.32 | 25.36 | 24.80 | 24.80 | 24.80 | -2.74% | 2,403 |
| May 21, 2026 | 25.01 | 25.50 | 25.01 | 25.50 | 25.50 | 1.93% | 330 |
| May 20, 2026 | 24.87 | 25.12 | 24.87 | 25.01 | 25.01 | 2.19% | 1,331 |
| May 19, 2026 | 24.29 | 24.65 | 24.29 | 24.48 | 24.48 | -0.74% | 624 |
| May 18, 2026 | 24.29 | 24.66 | 24.29 | 24.66 | 24.66 | -3.60% | 2,621 |
| May 15, 2026 | 25.48 | 25.66 | 25.48 | 25.58 | 25.58 | -4.95% | 487 |
| May 14, 2026 | 26.34 | 27.03 | 26.34 | 26.91 | 26.91 | 3.05% | 1,415 |
| May 13, 2026 | 26.31 | 26.31 | 26.11 | 26.11 | 26.11 | -1.52% | 476 |
| May 12, 2026 | 26.44 | 26.52 | 26.44 | 26.52 | 26.52 | -3.37% | 773 |
| May 11, 2026 | 27.24 | 27.44 | 27.24 | 27.44 | 27.44 | 3.25% | 5,407 |
| May 8, 2026 | 26.18 | 26.58 | 26.18 | 26.58 | 26.58 | 4.43% | 279 |
| May 7, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -1.50% | 313 |
| May 6, 2026 | 25.79 | 25.84 | 25.74 | 25.84 | 25.84 | 2.25% | 1,424 |
| May 5, 2026 | 25.22 | 25.32 | 25.22 | 25.27 | 25.27 | 2.12% | 6,093 |
| May 4, 2026 | 24.75 | 24.75 | 24.52 | 24.74 | 24.74 | 0.77% | 665 |
| May 1, 2026 | 24.63 | 24.63 | 24.55 | 24.55 | 24.55 | 0.58% | 756 |
| Apr 30, 2026 | 24.49 | 24.49 | 24.41 | 24.41 | 24.41 | 0.69% | 667 |
| Apr 29, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.24 | -1.68% | 171 |
| Apr 28, 2026 | 24.54 | 24.70 | 24.54 | 24.66 | 24.66 | 0.06% | 437 |
| Apr 27, 2026 | 24.81 | 24.81 | 24.58 | 24.64 | 24.64 | -2.45% | 1,251 |
| Apr 24, 2026 | 25.29 | 25.29 | 25.21 | 25.26 | 25.26 | 1.37% | 2,708 |
| Apr 23, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | -2.02% | 889 |
| Apr 22, 2026 | 25.70 | 25.70 | 25.43 | 25.43 | 25.43 | 2.92% | 1,027 |
| Apr 21, 2026 | 25.37 | 25.37 | 24.71 | 24.71 | 24.71 | -1.29% | 384 |
| Apr 20, 2026 | 25.07 | 25.07 | 24.65 | 25.03 | 25.03 | -4.80% | 3,372 |
| Apr 17, 2026 | 26.37 | 26.99 | 26.30 | 26.30 | 26.30 | -0.55% | 884 |
| Apr 16, 2026 | 25.02 | 26.45 | 24.88 | 26.44 | 26.44 | 3.97% | 2,705 |