MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GAVA — Grayscale Avalanche Staking ETF Common Units of Fractional Undivided Beneficial Interest
NasdaqGrayscale Avalanche Staking ETF Common Units of Fractional Undivided Beneficial Interest
$25.81
-0.97(-3.62%)
- O
- 27.03
- H
- 27.24
- L
- 25.81
- V
- 7.13K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.81
Period Return+11.63%
Period High$28.56
Period Low$14.50
Avg Daily Volume3.0K
Total Trading Days142
GAVA — Historical OHLCV Price & Volume Table
Mar 12, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.03 | $27.24 | $25.81 | $25.81 | $-0.97 | -3.62% | 7,128 | $27.01 | $25.81 $27.24 |
| Oct 1, 2026 | $26.69 | $26.81 | $26.38 | $26.78 | +$0.27 | +1.02% | 7,771 | $26.62 | $26.38 $26.81 |
| Sep 30, 2026 | $27.73 | $27.73 | $26.45 | $26.51 | $-1.11 | -4.03% | 7,599 | $26.93 | $26.45 $27.73 |
| Sep 29, 2026 | $28.42 | $28.56 | $26.97 | $27.62 | +$2.42 | +9.60% | 19,142 | $27.64 | $26.97 $28.56 |
| Sep 28, 2026 | $25.68 | $25.77 | $25.20 | $25.20 | $-0.30 | -1.16% | 7,064 | $25.63 | $25.20 $25.77 |
| Sep 25, 2026 | $25.60 | $25.70 | $24.97 | $25.50 | +$0.01 | +0.04% | 8,046 | $25.43 | $24.97 $25.70 |
| Sep 24, 2026 | $24.94 | $25.49 | $24.88 | $25.49 | +$0.30 | +1.18% | 5,336 | $25.18 | $24.88 $25.49 |
| Sep 23, 2026 | $26.02 | $26.04 | $25.00 | $25.19 | $-1.60 | -5.98% | 5,874 | $25.41 | $25.00 $26.04 |
| Sep 22, 2026 | $26.80 | $27.27 | $26.79 | $26.79 | $-0.19 | -0.72% | 3,419 | $27.06 | $26.79 $27.27 |
| Sep 21, 2026 | $28.19 | $28.19 | $26.64 | $26.99 | +$6.82 | +33.85% | 21,691 | $27.16 | $26.64 $28.19 |
| Sep 18, 2026 | $19.72 | $20.23 | $19.71 | $20.16 | +$1.71 | +9.26% | 5,714 | $19.71 | $19.71 $20.23 |
| Sep 17, 2026 | $18.40 | $18.52 | $18.40 | $18.45 | +$0.62 | +3.47% | 2,661 | $18.44 | $18.40 $18.52 |
| Sep 16, 2026 | $17.63 | $17.86 | $17.59 | $17.83 | $-0.03 | -0.18% | 2,722 | $17.76 | $17.59 $17.86 |
| Sep 15, 2026 | $18.40 | $18.40 | $17.87 | $17.87 | $-0.64 | -3.46% | 1,534 | $18.11 | $17.87 $18.40 |
| Sep 14, 2026 | $18.23 | $18.59 | $18.08 | $18.51 | +$0.32 | +1.76% | 5,059 | $18.28 | $18.08 $18.59 |
| Sep 11, 2026 | $18.24 | $18.65 | $18.14 | $18.19 | $-0.29 | -1.57% | 2,650 | $18.32 | $18.14 $18.65 |
| Sep 10, 2026 | $18.43 | $18.58 | $18.32 | $18.47 | $-0.64 | -3.35% | 2,712 | $18.48 | $18.32 $18.58 |
| Sep 9, 2026 | $19.54 | $19.54 | $19.12 | $19.12 | $-0.25 | -1.29% | 5,336 | $19.31 | $19.12 $19.54 |
| Sep 8, 2026 | $19.11 | $19.58 | $19.11 | $19.37 | +$1.40 | +7.77% | 2,753 | $19.38 | $19.11 $19.58 |
| Sep 4, 2026 | $17.95 | $17.97 | $17.84 | $17.97 | $-0.33 | -1.82% | 1,380 | $17.91 | $17.84 $17.97 |
| Sep 3, 2026 | $17.77 | $18.31 | $17.76 | $18.30 | +$0.86 | +4.92% | 2,342 | $17.96 | $17.76 $18.31 |
| Sep 2, 2026 | $17.47 | $17.50 | $17.43 | $17.44 | $-0.16 | -0.89% | 2,052 | $17.47 | $17.43 $17.50 |
| Sep 1, 2026 | $17.86 | $17.86 | $17.54 | $17.60 | +$0.04 | +0.24% | 2,002 | $17.67 | $17.54 $17.86 |
| Aug 31, 2026 | $17.51 | $17.64 | $17.30 | $17.56 | $-0.18 | -0.99% | 4,040 | $17.53 | $17.30 $17.64 |
| Aug 28, 2026 | $17.96 | $18.17 | $17.73 | $17.73 | $-0.47 | -2.59% | 1,019 | $17.96 | $17.73 $18.17 |
| Aug 27, 2026 | $18.29 | $18.37 | $18.17 | $18.21 | +$0.52 | +2.94% | 1,615 | $18.24 | $18.17 $18.37 |
| Aug 26, 2026 | $17.81 | $17.81 | $17.69 | $17.69 | $-0.49 | -2.72% | 1,002 | $17.75 | $17.69 $17.81 |
| Aug 25, 2026 | $18.31 | $18.31 | $17.90 | $18.18 | $-0.15 | -0.84% | 1,800 | $18.19 | $17.90 $18.31 |
| Aug 24, 2026 | $18.39 | $18.61 | $18.26 | $18.34 | $-0.02 | -0.11% | 2,577 | $18.36 | $18.26 $18.61 |
| Aug 21, 2026 | $18.44 | $18.63 | $18.36 | $18.36 | +$0.97 | +5.55% | 5,544 | $18.51 | $18.36 $18.63 |