Bitwise Ethereum ETF (ETHW)

16.37
+0.32 (1.99%)
NYSE · Last Trade: Nov 3rd, 9:45 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Ethereum ETF (ETHW)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202616.3116.4516.2916.37214,56416.37
11/02/202616.2916.4215.9716.05221,94416.05
10/30/202615.9216.1115.7415.97498,94215.97
10/29/202616.6316.9816.5216.68338,17816.68
10/28/202616.6916.9516.5816.95284,61216.95
10/27/202616.6116.8216.5516.77192,27716.77
10/26/202616.5316.7216.3916.55361,32116.55
10/23/202617.1317.2516.9917.11164,37517.11
10/22/202617.1817.2616.8517.02322,32217.02
10/21/202617.6918.0417.5617.82279,07217.82
10/20/202617.0617.6917.0217.40423,43617.40
10/19/202617.2917.3117.0417.11340,02417.11
10/16/202617.5817.7117.1017.24361,81117.24
10/15/202616.7317.5816.6017.50434,70917.50
10/14/202617.6717.7417.2617.34373,45017.34
10/13/202617.9418.0517.8217.90298,41217.90
10/12/202618.0518.1817.8918.01341,22918.01
10/09/202617.8317.8817.6817.69223,90117.69
10/08/202618.0918.1117.2017.59612,90117.59
10/07/202618.3118.4318.1418.36279,29818.36
10/06/202619.3919.4819.1919.25264,11319.25
10/05/202619.4419.5319.1619.36323,94619.36
10/02/202619.6719.8218.9519.08368,17619.08
10/01/202619.1819.4019.1119.31367,88719.31
9/30/202619.4519.5419.0619.06433,10919.06
9/29/202619.5819.5819.0819.24440,93919.24
9/28/202619.2219.4518.9519.12426,02319.12
9/25/202619.3019.3919.0819.24523,40019.24
9/24/202619.0119.3418.9319.28519,51519.28
9/23/202619.4019.4818.8619.14543,48019.14
9/22/202619.6319.7719.4319.69654,34819.69
9/21/202619.5819.8519.3919.76680,65919.76
9/18/202617.9218.9317.9018.861,035,35818.86
9/17/202617.5117.7417.3817.51355,84317.51
9/16/202617.1517.3616.9317.201,051,77617.20
9/15/202617.7217.7216.8517.261,611,27817.26
9/14/202617.9018.2317.8418.15637,57418.15
9/11/202617.8919.0717.8118.162,095,69618.16
9/10/202617.3017.6917.2817.62586,80417.62
9/09/202617.9718.0317.6017.63626,49217.63
9/08/202617.6517.9217.4517.74686,47417.74
9/04/202617.5317.6317.3917.56955,27317.56
9/03/202617.3118.1017.3018.01884,08218.01
9/02/202617.0717.3016.9617.10856,88817.10
9/01/202617.4817.5717.0417.301,011,66717.30
8/31/202617.5317.8017.4317.76971,58717.76
8/28/202617.8618.0717.2117.411,858,34017.41
8/27/202617.8918.1317.7717.88568,14717.88
8/26/202617.4817.7617.4117.67557,29617.67
8/25/202617.5617.7817.4617.61570,13517.61
8/24/202617.9418.1117.5617.681,491,35217.68
8/21/202617.0817.3916.9317.261,476,34517.26
8/20/202616.3716.8616.1416.632,513,04916.63
8/19/202613.8515.1413.7815.042,398,00315.04
8/18/202613.5413.7413.5413.67655,43213.67
8/17/202613.5613.6913.5613.63594,24713.63
8/14/202613.3813.4913.3113.44383,03013.44
8/13/202613.4813.5613.3113.49500,01313.49
8/12/202613.6313.6413.4313.43518,75613.43
8/11/202613.4913.5213.2513.45565,62313.45
8/10/202613.6313.6313.3513.42931,90013.42
8/07/202613.7813.8313.6313.72491,70313.72
8/06/202613.5513.7213.5313.66546,08013.66
8/05/202613.3713.7813.2613.711,442,12413.71
8/04/202613.3513.4613.2813.421,148,97413.42