GAVA
Grayscale Avalanche Staking ETF Common Units of Fractional Undivided Beneficial Interest
stockNASDAQETF
Market OpenOct 5, 2026 9:41:59 AM EDT
26.50USD+0.914%(+0.24)3,379
GAVA Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 26.50 | 26.50 | 26.50 | 26.50 | +2.557% | 3,379 | 0.000% |
| 2026-10-02 | 27.03 | 27.24 | 25.81 | 25.84 | -3.513% | 7,130 | +2.557% |
| 2026-10-01 | 26.69 | 26.81 | 26.38 | 26.78 | +1.018% | 7,771 | -1.046% |
| 2026-09-30 | 27.73 | 27.73 | 26.45 | 26.51 | -4.029% | 7,599 | -0.038% |
| 2026-09-29 | 28.42 | 28.56 | 26.96 | 27.62 | +9.604% | 19,142 | -4.065% |
| 2026-09-28 | 25.68 | 25.77 | 25.20 | 25.20 | -1.165% | 7,064 | +5.148% |
| 2026-09-25 | 25.60 | 25.70 | 24.97 | 25.50 | +0.043% | 8,046 | +3.924% |
| 2026-09-24 | 24.94 | 25.49 | 24.88 | 25.49 | +1.185% | 5,336 | +3.968% |
| 2026-09-23 | 26.02 | 26.04 | 25.00 | 25.19 | -5.979% | 5,874 | +5.200% |
| 2026-09-22 | 26.80 | 27.27 | 26.79 | 26.79 | -0.717% | 3,419 | -1.090% |
| 2026-09-21 | 28.19 | 28.19 | 26.64 | 26.99 | +33.846% | 21,691 | -1.799% |
| 2026-09-18 | 19.72 | 20.23 | 19.71 | 20.16 | +9.264% | 5,714 | +31.438% |
| 2026-09-17 | 18.40 | 18.52 | 18.40 | 18.45 | +3.470% | 2,661 | +43.614% |
| 2026-09-16 | 17.63 | 17.86 | 17.59 | 17.83 | -0.184% | 2,722 | +48.598% |
| 2026-09-15 | 18.39 | 18.39 | 17.87 | 17.87 | -3.456% | 1,534 | +48.325% |
| 2026-09-14 | 18.23 | 18.59 | 18.08 | 18.51 | +1.764% | 5,059 | +43.199% |
| 2026-09-11 | 18.24 | 18.65 | 18.14 | 18.18 | -1.568% | 2,650 | +45.724% |
| 2026-09-10 | 18.43 | 18.58 | 18.32 | 18.47 | -3.350% | 2,712 | +43.440% |
| 2026-09-09 | 19.54 | 19.54 | 19.11 | 19.11 | -1.293% | 5,336 | +38.635% |
| 2026-09-08 | 19.11 | 19.58 | 19.11 | 19.37 | +7.765% | 2,753 | +36.842% |
| 2026-09-04 | 17.95 | 17.97 | 17.84 | 17.97 | -1.816% | 1,380 | +47.468% |
| 2026-09-03 | 17.77 | 18.31 | 17.76 | 18.30 | +4.919% | 2,342 | +44.791% |
| 2026-09-02 | 17.46 | 17.50 | 17.43 | 17.44 | -0.885% | 2,052 | +51.913% |
| 2026-09-01 | 17.86 | 17.86 | 17.54 | 17.60 | +0.239% | 2,002 | +50.568% |
| 2026-08-31 | 17.50 | 17.64 | 17.30 | 17.56 | -0.993% | 4,040 | +50.927% |
| 2026-08-28 | 17.96 | 18.17 | 17.73 | 17.73 | -2.595% | 1,019 | +49.429% |
| 2026-08-27 | 18.29 | 18.37 | 18.17 | 18.21 | +2.941% | 1,615 | +45.552% |
| 2026-08-26 | 17.81 | 17.81 | 17.69 | 17.69 | -2.721% | 1,002 | +49.832% |
| 2026-08-25 | 18.31 | 18.31 | 17.90 | 18.18 | -0.839% | 1,800 | +45.755% |
| 2026-08-24 | 18.39 | 18.61 | 18.26 | 18.34 | -0.111% | 2,577 | +44.532% |
| 2026-08-21 | 18.44 | 18.63 | 18.36 | 18.36 | +5.551% | 5,544 | +44.372% |
| 2026-08-20 | 16.86 | 17.70 | 16.86 | 17.39 | +8.480% | 3,073 | +52.386% |
| 2026-08-19 | 15.66 | 16.09 | 15.66 | 16.03 | +3.859% | 591 | +65.309% |
| 2026-08-18 | 15.46 | 15.46 | 15.43 | 15.44 | +0.325% | 1,130 | +71.688% |
| 2026-08-17 | 15.40 | 15.40 | 15.38 | 15.38 | -1.335% | 928 | +72.246% |
| 2026-08-14 | 15.60 | 15.65 | 15.59 | 15.59 | +0.052% | 1,093 | +69.947% |
| 2026-08-13 | 15.76 | 15.84 | 15.59 | 15.59 | +1.188% | 1,396 | +70.035% |
| 2026-08-12 | 15.57 | 15.57 | 15.40 | 15.40 | +1.057% | 778 | +72.056% |
| 2026-08-11 | 15.60 | 15.60 | 15.11 | 15.24 | -3.017% | 1,746 | +73.874% |
| 2026-08-10 | 15.94 | 15.94 | 15.67 | 15.71 | +0.736% | 1,045 | +68.629% |
| 2026-08-07 | 15.54 | 15.60 | 15.54 | 15.60 | -0.376% | 581 | +69.870% |
| 2026-08-06 | 15.51 | 15.71 | 15.51 | 15.66 | -3.317% | 2,313 | +69.232% |
| 2026-08-05 | 16.09 | 16.20 | 16.09 | 16.20 | -0.969% | 2,142 | +63.619% |
| 2026-08-04 | 16.31 | 16.38 | 16.31 | 16.35 | +2.567% | 2,223 | +62.033% |
| 2026-08-03 | 15.67 | 15.98 | 15.67 | 15.95 | +2.677% | 18,396 | +66.192% |
| 2026-07-31 | 15.49 | 15.58 | 15.35 | 15.53 | -1.106% | 1,164 | +70.641% |
| 2026-07-30 | 15.68 | 15.70 | 15.59 | 15.70 | +1.688% | 3,170 | +68.754% |
| 2026-07-29 | 15.47 | 15.56 | 15.44 | 15.44 | -3.540% | 1,274 | +71.603% |
| 2026-07-28 | 15.84 | 16.01 | 15.78 | 16.01 | -0.150% | 846 | +65.528% |
| 2026-07-27 | 15.90 | 16.09 | 15.90 | 16.03 | +5.867% | 1,718 | +65.279% |
| 2026-07-24 | 15.00 | 15.14 | 14.98 | 15.14 | -0.687% | 1,168 | +74.975% |
| 2026-07-23 | 15.68 | 15.71 | 15.22 | 15.25 | -4.867% | 2,158 | +73.773% |
| 2026-07-22 | 16.01 | 16.10 | 15.96 | 16.03 | -0.280% | 1,085 | +65.315% |
| 2026-07-21 | 16.16 | 16.50 | 16.05 | 16.07 | +0.697% | 2,607 | +64.852% |
| 2026-07-20 | 15.89 | 16.07 | 15.89 | 15.96 | -0.064% | 947 | +66.001% |
| 2026-07-17 | 15.75 | 15.97 | 15.70 | 15.97 | -0.377% | 1,879 | +65.894% |
| 2026-07-16 | 16.07 | 16.07 | 15.88 | 16.03 | -1.419% | 869 | +65.269% |
| 2026-07-15 | 16.34 | 16.34 | 16.27 | 16.27 | +0.434% | 585 | +62.924% |
| 2026-07-14 | 16.04 | 16.20 | 16.04 | 16.20 | +3.143% | 6,343 | +63.631% |
| 2026-07-13 | 16.16 | 16.16 | 15.70 | 15.70 | -4.143% | 1,684 | +68.774% |
| 2026-07-10 | 16.32 | 16.41 | 16.32 | 16.38 | +0.384% | 2,537 | +61.781% |
| 2026-07-09 | 16.28 | 16.43 | 16.28 | 16.32 | +4.167% | 1,567 | +62.402% |
| 2026-07-08 | 15.45 | 15.66 | 15.45 | 15.66 | -4.512% | 890 | +69.169% |
| 2026-07-07 | 16.26 | 16.41 | 16.26 | 16.41 | -2.991% | 11,258 | +61.536% |
| 2026-07-06 | 16.35 | 16.91 | 16.35 | 16.91 | +3.395% | 1,588 | +56.705% |
| 2026-07-02 | 16.51 | 16.51 | 16.35 | 16.36 | +0.820% | 1,075 | +62.025% |
| 2026-07-01 | 16.07 | 16.26 | 16.07 | 16.22 | +1.815% | 1,041 | +63.353% |
| 2026-06-30 | 15.93 | 15.93 | 15.93 | 15.93 | -2.074% | 268 | +66.318% |
| 2026-06-29 | 15.87 | 16.29 | 15.85 | 16.27 | +4.689% | 1,441 | +62.869% |
| 2026-06-26 | 15.14 | 15.72 | 15.05 | 15.54 | +5.367% | 1,803 | +70.507% |
| 2026-06-25 | 14.87 | 14.88 | 14.50 | 14.75 | -0.523% | 2,001 | +79.657% |
| 2026-06-24 | 15.23 | 15.23 | 14.55 | 14.83 | -3.345% | 3,979 | +78.718% |
| 2026-06-23 | 15.13 | 15.34 | 15.13 | 15.34 | +1.423% | 3,517 | +72.741% |
| 2026-06-22 | 15.28 | 15.28 | 15.13 | 15.13 | -1.376% | 1,644 | +75.200% |
| 2026-06-18 | 15.91 | 15.91 | 15.18 | 15.34 | -5.682% | 954 | +72.789% |
| 2026-06-17 | 16.50 | 16.72 | 16.26 | 16.26 | -1.842% | 3,009 | +62.972% |
| 2026-06-16 | 16.50 | 16.57 | 16.30 | 16.57 | -0.541% | 4,315 | +59.969% |
| 2026-06-15 | 16.66 | 16.66 | 16.66 | 16.66 | +4.825% | 945 | +59.104% |
| 2026-06-12 | 15.98 | 15.98 | 15.89 | 15.89 | -1.125% | 796 | +66.780% |
| 2026-06-11 | 15.80 | 16.07 | 15.77 | 16.07 | +2.875% | 510 | +64.904% |
| 2026-06-10 | 15.84 | 16.75 | 15.62 | 15.62 | -3.006% | 5,298 | +69.645% |
| 2026-06-09 | 15.86 | 16.11 | 15.84 | 16.11 | -1.987% | 1,491 | +64.545% |
| 2026-06-08 | 16.28 | 16.55 | 16.25 | 16.43 | +1.258% | 3,279 | +61.276% |
| 2026-06-05 | 17.46 | 19.21 | 16.07 | 16.23 | -13.634% | 3,750 | +63.305% |
| 2026-06-04 | 18.82 | 18.95 | 18.70 | 18.79 | -3.301% | 11,322 | +41.041% |
| 2026-06-03 | 19.63 | 19.68 | 17.75 | 19.43 | -3.567% | 5,101 | +36.385% |
| 2026-06-02 | 21.07 | 21.07 | 19.83 | 20.15 | -7.013% | 10,127 | +31.520% |
| 2026-06-01 | 21.29 | 21.67 | 21.08 | 21.67 | +1.922% | 2,088 | +22.297% |
| 2026-05-29 | 21.40 | 21.40 | 21.08 | 21.26 | -1.300% | 19,183 | +24.647% |
| 2026-05-28 | 21.44 | 21.85 | 21.44 | 21.54 | -2.907% | 1,124 | +23.027% |
| 2026-05-27 | 22.27 | 22.27 | 22.18 | 22.18 | +0.247% | 528 | +19.450% |
| 2026-05-26 | 22.63 | 22.63 | 22.13 | 22.13 | -0.708% | 1,697 | +19.745% |
| 2026-05-22 | 22.89 | 22.89 | 22.24 | 22.29 | -2.799% | 4,593 | +18.898% |
| 2026-05-21 | 22.53 | 22.93 | 22.53 | 22.93 | +1.878% | 312 | +15.569% |
| 2026-05-20 | 22.46 | 22.56 | 22.46 | 22.51 | +2.258% | 660 | +17.740% |
| 2026-05-19 | 22.01 | 22.01 | 22.01 | 22.01 | -0.600% | 1,013 | +20.399% |
| 2026-05-18 | 22.02 | 22.14 | 21.83 | 22.14 | -3.768% | 2,181 | +19.677% |
| 2026-05-15 | 23.02 | 23.02 | 22.66 | 23.01 | -4.807% | 857 | +15.167% |
| 2026-05-14 | 23.81 | 24.39 | 23.81 | 24.17 | +3.019% | 2,434 | +9.631% |
| 2026-05-13 | 23.82 | 23.82 | 23.41 | 23.46 | -1.480% | 1,720 | +12.941% |
| 2026-05-12 | 23.80 | 23.82 | 23.45 | 23.82 | -3.435% | 3,858 | +11.270% |
| 2026-05-11 | 24.39 | 24.73 | 24.30 | 24.66 | +3.230% | 4,295 | +7.448% |
| 2026-05-08 | 23.23 | 24.96 | 23.23 | 23.89 | +4.483% | 5,104 | +10.918% |
| 2026-05-07 | 22.98 | 22.98 | 22.78 | 22.87 | -1.499% | 929 | +15.890% |
| 2026-05-06 | 23.31 | 23.42 | 23.10 | 23.21 | +2.218% | 4,273 | +14.153% |
| 2026-05-05 | 22.68 | 22.74 | 22.68 | 22.71 | +2.092% | 636 | +16.685% |
| 2026-05-04 | 22.06 | 22.27 | 21.95 | 22.25 | +0.865% | 3,183 | +19.126% |
| 2026-05-01 | 22.07 | 22.13 | 22.05 | 22.05 | +0.587% | 778 | +20.156% |
| 2026-04-30 | 21.93 | 21.93 | 21.93 | 21.93 | +0.642% | 324 | +20.862% |
| 2026-04-29 | 22.21 | 22.21 | 21.79 | 21.79 | -1.621% | 530 | +21.638% |
| 2026-04-28 | 22.11 | 22.15 | 22.11 | 22.14 | +0.065% | 1,836 | +19.667% |
| 2026-04-27 | 22.30 | 22.30 | 22.13 | 22.13 | -2.488% | 1,271 | +19.745% |
| 2026-04-24 | 22.73 | 22.77 | 22.61 | 22.70 | +1.331% | 3,546 | +16.766% |
| 2026-04-23 | 22.40 | 22.40 | 22.40 | 22.40 | -2.044% | 161 | +18.320% |
| 2026-04-22 | 23.01 | 23.01 | 22.86 | 22.86 | +2.902% | 641 | +15.902% |
| 2026-04-21 | 22.63 | 22.63 | 22.22 | 22.22 | -1.187% | 175 | +19.265% |
| 2026-04-20 | 22.39 | 22.50 | 22.18 | 22.49 | -4.950% | 4,973 | +17.850% |
| 2026-04-17 | 23.86 | 24.18 | 23.63 | 23.66 | -0.590% | 848 | +12.017% |
| 2026-04-16 | 23.05 | 23.80 | 22.61 | 23.80 | +3.846% | 639 | +11.356% |
| 2026-04-15 | 22.57 | 22.92 | 22.57 | 22.92 | +1.701% | 2,025 | +15.639% |
| 2026-04-14 | 22.85 | 22.85 | 22.27 | 22.53 | -0.687% | 1,065 | +17.606% |
| 2026-04-13 | 22.10 | 22.69 | 22.10 | 22.69 | -1.160% | 1,406 | +16.798% |
| 2026-04-10 | 22.64 | 22.95 | 22.48 | 22.95 | +2.458% | 859 | +15.444% |
| 2026-04-09 | 22.40 | 22.40 | 22.40 | 22.40 | +1.341% | 106 | +18.281% |
| 2026-04-08 | 22.54 | 22.54 | 22.11 | 22.11 | +4.494% | 560 | +19.868% |
| 2026-04-07 | 20.73 | 21.16 | 20.60 | 21.16 | -5.735% | 1,689 | +25.255% |
| 2026-04-06 | 22.50 | 22.55 | 22.42 | 22.44 | +7.103% | 896 | +18.071% |
| 2026-04-02 | 20.77 | 21.16 | 20.77 | 20.96 | -5.028% | 13,473 | +26.458% |
| 2026-04-01 | 22.27 | 22.27 | 22.07 | 22.07 | +2.953% | 3,225 | +20.100% |
| 2026-03-31 | 21.32 | 21.43 | 21.32 | 21.43 | +1.342% | 698 | +23.646% |
| 2026-03-30 | 21.51 | 21.51 | 21.04 | 21.15 | +0.458% | 836 | +25.305% |
| 2026-03-27 | 21.05 | 21.05 | 21.05 | 21.05 | -2.916% | 588 | +25.879% |
| 2026-03-26 | 21.72 | 21.72 | 21.68 | 21.68 | -6.746% | 577 | +22.209% |
| 2026-03-25 | 23.43 | 23.43 | 23.25 | 23.25 | +3.045% | 962 | +13.965% |
| 2026-03-24 | 22.95 | 22.95 | 22.57 | 22.57 | -0.803% | 796 | +17.435% |
| 2026-03-23 | 22.56 | 22.95 | 22.56 | 22.75 | -0.809% | 896 | +16.493% |
| 2026-03-20 | 22.87 | 22.93 | 22.80 | 22.93 | +0.257% | 2,248 | +15.550% |
| 2026-03-19 | 22.66 | 22.88 | 22.61 | 22.88 | -1.074% | 2,342 | +15.847% |
| 2026-03-18 | 23.57 | 23.57 | 22.99 | 23.12 | -6.364% | 2,806 | +14.603% |
| 2026-03-17 | 24.68 | 24.89 | 24.67 | 24.70 | -0.245% | 2,135 | +7.309% |
| 2026-03-16 | 24.63 | 24.81 | 24.31 | 24.76 | +5.278% | 4,073 | +7.046% |
| 2026-03-13 | 24.55 | 24.68 | 23.51 | 23.51 | +1.702% | 1,198 | +12.695% |
| 2026-03-12 | 23.09 | 23.12 | 23.09 | 23.12 | 0.000% | 1,544 | +14.614% |