Dark

BAVA
Bitwise Avalanche ETF
stock NYSE ETF

Market Open

Sep 21, 2026 10:32:38 AM EDT

30.39USD0.000%(+30.39)6,892

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 18, 2026 9:03:30 AM EDT

21.36USD0.000%(+21.36)0

After-hours

Sep 18, 2026 4:10:30 PM EDT

22.49USD0.000%(+22.49)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	30.6400	30.6400	30.3400	30.3900	+35.101%	6,892	0.000%
2026-09-18	21.8400	22.5000	21.8400	22.4942	+9.165%	4,000	+35.101%
2026-09-17	20.3900	20.6057	20.3900	20.6057	+3.468%	1,837	+47.483%
2026-09-16	19.7800	19.9150	19.5100	19.9150	-0.119%	45,883	+52.599%
2026-09-15	20.1400	20.1400	19.9388	19.9388	-3.386%	338	+52.416%
2026-09-14	20.4400	20.7400	20.4400	20.6375	+1.756%	459	+47.256%
2026-09-11	20.4310	21.0300	20.1400	20.2813	-1.613%	1,225	+49.842%
2026-09-10	20.6138	20.6138	20.6138	20.6138	-3.337%	23	+47.426%
2026-09-09	21.5600	21.6200	21.3254	21.3254	-1.285%	42,088	+42.506%
2026-09-08	21.5000	21.6029	21.5000	21.6029	+7.840%	2,801	+40.676%
2026-09-04	19.8250	20.0324	19.7300	20.0324	-1.849%	327	+51.704%
2026-09-03	20.0000	20.4830	20.0000	20.4097	+5.134%	681	+48.900%
2026-09-02	19.4130	19.4130	19.4130	19.4130	-0.920%	62	+56.545%
2026-09-01	19.5933	19.5933	19.5933	19.5933	+0.132%	340	+55.104%
2026-08-31	19.4350	19.6099	19.4350	19.5675	-0.952%	1,739	+55.309%
2026-08-28	20.1500	20.1500	19.5500	19.7556	-2.635%	3,139	+53.830%
2026-08-27	20.5000	20.5000	20.2500	20.2903	+2.974%	3,153	+49.776%
2026-08-26	19.7042	19.7042	19.7042	19.7042	-2.681%	191	+54.231%
2026-08-25	20.2950	20.3800	20.2470	20.2470	-0.895%	1,267	+50.096%
2026-08-24	20.4298	20.4298	20.4298	20.4298	-0.081%	82	+48.753%
2026-08-21	20.3500	20.4463	20.2650	20.4463	+5.569%	3,029	+48.633%
2026-08-20	18.6050	19.5700	18.6050	19.3678	+8.522%	2,027	+56.910%
2026-08-19	16.0100	17.9700	16.0100	17.8469	+3.939%	1,194	+70.282%
2026-08-18	17.1900	17.2400	17.1705	17.1705	+0.100%	1,452	+76.990%
2026-08-17	17.2000	17.2000	17.1534	17.1534	-1.354%	833	+77.166%
2026-08-14	17.3300	17.3889	17.2401	17.3889	+0.091%	380	+74.767%
2026-08-13	17.6600	17.6690	17.3731	17.3731	+1.262%	391	+74.926%
2026-08-12	17.2330	17.2690	17.1565	17.1565	+1.064%	1,284	+77.134%
2026-08-11	17.3300	17.3600	16.9759	16.9759	-2.984%	2,235	+79.018%
2026-08-10	17.6200	17.6200	17.4980	17.4980	+0.608%	873	+73.677%
2026-08-07	17.4400	17.4450	17.3700	17.3923	-0.335%	421	+74.732%
2026-08-06	17.4200	17.5200	17.4200	17.4507	-3.263%	323	+74.148%
2026-08-05	17.9700	18.0393	17.8150	18.0393	-0.896%	2,392	+68.466%
2026-08-04	18.1300	18.2024	18.1300	18.2024	+2.521%	364	+66.956%
2026-08-03	17.6600	17.7548	17.6600	17.7548	+2.484%	154	+71.165%
2026-07-31	17.3244	17.3244	17.3244	17.3244	-1.098%	52	+75.417%
2026-07-30	17.5167	17.5167	17.5167	17.5167	+1.757%	70	+73.492%
2026-07-29	17.3400	17.3400	17.2143	17.2143	-3.439%	647	+76.539%
2026-07-28	17.8274	17.8274	17.8274	17.8274	-0.207%	71	+70.468%
2026-07-27	17.8644	17.8644	17.8644	17.8644	+5.882%	49	+70.115%
2026-07-24	16.7400	16.8720	16.7200	16.8720	-0.572%	1,351	+80.121%
2026-07-23	17.0000	17.0000	16.9691	16.9691	-4.962%	187	+79.090%
2026-07-22	17.7100	17.8550	17.6900	17.8550	-0.305%	953	+70.204%
2026-07-21	17.8700	17.9096	17.8600	17.9096	+0.724%	1,108	+69.686%
2026-07-20	17.7850	17.7850	17.7809	17.7809	-0.005%	165	+70.914%
2026-07-17	17.7818	17.7818	17.7818	17.7818	-0.389%	45	+70.905%
2026-07-16	17.8512	17.8512	17.8512	17.8512	-1.417%	418	+70.241%
2026-07-15	18.1077	18.1077	18.1077	18.1077	+0.325%	17	+67.829%
2026-07-14	18.0250	18.0490	18.0250	18.0490	+3.176%	160	+68.375%
2026-07-13	17.8900	17.9350	17.4934	17.4934	-4.097%	927	+73.723%
2026-07-10	18.2350	18.2407	18.2350	18.2407	+0.317%	474	+66.605%
2026-07-09	18.1830	18.1830	18.1830	18.1830	+4.245%	66	+67.134%
2026-07-08	17.4425	17.4425	17.4425	17.4425	-4.647%	33	+74.230%
2026-07-07	18.3600	18.3600	18.1100	18.2926	-2.903%	3,018	+66.133%
2026-07-06	18.8790	18.8790	18.8395	18.8395	+3.472%	158	+61.310%
2026-07-02	18.3500	18.3500	18.2074	18.2074	+0.806%	225	+66.910%
2026-07-01	18.0618	18.0618	18.0618	18.0618	+1.872%	16	+68.256%
2026-06-30	17.7299	17.7299	17.7299	17.7299	-2.237%	152	+71.405%
2026-06-29	18.1356	18.1356	18.1356	18.1356	+4.817%	28	+67.571%
2026-06-26	16.8200	17.3600	16.8100	17.3021	+5.341%	495	+75.643%
2026-06-25	16.2600	16.7700	16.2600	16.4249	-0.557%	1,947	+85.024%
2026-06-24	16.8750	16.8750	16.5169	16.5169	-3.306%	180	+83.993%
2026-06-23	17.0816	17.0816	17.0816	17.0816	+1.371%	339	+77.911%
2026-06-22	16.8505	16.8505	16.8505	16.8505	-1.579%	151	+80.351%
2026-06-18	17.3000	17.3000	17.1209	17.1209	-5.595%	606	+77.502%
2026-06-17	18.1356	18.1356	18.1356	18.1356	-1.760%	10	+67.571%
2026-06-16	18.4605	18.4605	18.4605	18.4605	-0.588%	327	+64.622%
2026-06-15	18.5697	18.5697	18.5697	18.5697	+4.804%	439	+63.654%
2026-06-12	17.7185	17.7185	17.7185	17.7185	-1.152%	22	+71.516%
2026-06-11	17.5000	18.0000	17.5000	17.9250	+2.949%	387	+69.540%
2026-06-10	17.4116	17.4116	17.4116	17.4116	-2.908%	1,592	+74.539%
2026-06-09	17.9392	17.9392	17.9331	17.9331	-2.092%	889	+69.463%
2026-06-08	18.4400	18.4400	18.3162	18.3162	+1.378%	168	+65.919%
2026-06-05	19.4600	19.4600	18.0673	18.0673	-13.552%	2,328	+68.204%
2026-06-04	20.9300	20.9300	20.7200	20.8995	-3.454%	3,782	+45.410%
2026-06-03	21.7900	21.7900	21.6473	21.6473	-3.513%	134	+40.387%
2026-06-02	23.3900	23.3901	22.3100	22.4354	-7.000%	2,338	+35.456%
2026-06-01	23.7200	24.1241	23.7200	24.1241	+1.685%	494	+25.974%
2026-05-29	23.7500	23.7600	23.7000	23.7244	-1.081%	1,921	+28.096%
2026-05-28	24.0000	24.0000	23.5900	23.9837	-2.879%	1,052	+26.711%
2026-05-27	24.5700	24.6946	24.5390	24.6946	+0.274%	401	+23.063%
2026-05-26	25.0800	25.0800	24.5600	24.6272	-0.692%	611	+23.400%
2026-05-22	25.3200	25.3600	24.7988	24.7988	-2.736%	2,403	+22.546%
2026-05-21	25.0100	25.4963	25.0100	25.4963	+1.931%	330	+19.194%
2026-05-20	24.8700	25.1200	24.8700	25.0134	+2.193%	1,332	+21.495%
2026-05-19	24.2900	24.6500	24.2900	24.4767	-0.738%	624	+24.159%
2026-05-18	24.2901	24.6600	24.2901	24.6587	-3.596%	2,621	+23.243%
2026-05-15	25.4800	25.6600	25.4800	25.5785	-4.948%	487	+18.811%
2026-05-14	26.3400	27.0300	26.3400	26.9101	+3.054%	1,415	+12.932%
2026-05-13	26.3100	26.3100	26.1125	26.1125	-1.524%	476	+16.381%
2026-05-12	26.4350	26.5167	26.4350	26.5167	-3.374%	773	+14.607%
2026-05-11	27.2400	27.4426	27.2400	27.4426	+3.249%	5,407	+10.740%
2026-05-08	26.1800	26.5791	26.1800	26.5791	+4.434%	279	+14.338%
2026-05-07	25.4500	25.4506	25.4500	25.4506	-1.496%	313	+19.408%
2026-05-06	25.7900	25.8371	25.7400	25.8371	+2.253%	1,424	+17.622%
2026-05-05	25.2200	25.3200	25.2200	25.2679	+2.124%	6,094	+20.271%
2026-05-04	24.7500	24.7500	24.5210	24.7423	+0.766%	665	+22.826%
2026-05-01	24.6300	24.6300	24.5543	24.5543	+0.584%	756	+23.767%
2026-04-30	24.4900	24.4900	24.4118	24.4118	+0.690%	667	+24.489%
2026-04-29	24.2445	24.2445	24.2445	24.2445	-1.678%	171	+25.348%
2026-04-28	24.5400	24.7000	24.5400	24.6582	+0.064%	437	+23.245%
2026-04-27	24.8050	24.8050	24.5800	24.6424	-2.455%	1,252	+23.324%
2026-04-24	25.2900	25.2900	25.2100	25.2625	+1.373%	2,708	+20.297%
2026-04-23	24.9600	24.9600	24.9204	24.9204	-2.017%	889	+21.948%
2026-04-22	25.7000	25.7000	25.4335	25.4335	+2.922%	1,027	+19.488%
2026-04-21	25.3700	25.3700	24.7115	24.7115	-1.285%	384	+22.979%
2026-04-20	25.0700	25.0700	24.6533	25.0332	-4.799%	3,372	+21.399%
2026-04-17	26.3700	26.9900	26.2951	26.2951	-0.548%	884	+15.573%
2026-04-16	25.0200	26.4499	24.8800	26.4400	+3.972%	2,706	+14.939%
2026-04-15	25.1300	25.4950	25.0000	25.4300	0.000%	102,455	+19.505%

.dark-mode .bhMYBK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhMYBK{ color: #333333; background-color: white; border: 2px solid #333333; }BAVABitwise Avalanche ETFstock NYSE ETF

BAVA
Bitwise Avalanche ETF
stock NYSE ETF