Bitwise Ethereum ETF (ETHW)

13.43
+0.74 (5.83%)
NYSE· Last Trade: Jul 14th, 5:08 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Ethereum ETF (ETHW)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202612.6312.7612.5212.69606,77312.69
7/10/202612.8512.9512.7012.82676,33212.82
7/09/202612.4512.5612.3912.51436,48912.51
7/08/202612.4112.4812.2412.441,112,98912.44
7/07/202612.6512.9612.5912.80754,35512.80
7/06/202612.3912.9012.3612.831,317,70512.83
7/02/202612.0112.3212.0012.17726,36112.17
7/01/202611.2611.6511.2211.57842,43511.57
6/30/202611.1511.3011.0811.28551,16211.28
6/29/202611.2611.6911.1311.61985,84811.61
6/26/202610.9511.3810.9311.25546,97411.25
6/25/202611.6711.6910.9511.141,284,74111.14
6/24/202611.7911.8811.1011.321,024,97111.32
6/23/202611.7911.9611.7611.87809,50811.87
6/22/202612.6212.7112.3612.40622,64412.40
6/18/202612.5112.5211.9512.21589,26612.21
6/17/202612.5812.8412.3712.39812,19112.39
6/16/202612.8912.9312.6112.83420,21812.83
6/15/202613.0213.2212.9113.04810,53713.04
6/12/202611.9112.0911.8211.90846,31711.90
6/11/202611.7912.1011.6712.031,028,38112.03
6/10/202611.6911.9211.6011.66962,69211.66
6/09/202611.9511.9911.5411.851,027,15811.85
6/08/202612.0812.1911.9912.06764,30412.06
6/05/202611.9211.9911.0311.251,443,43311.25
6/04/202612.5912.8212.5412.70791,60612.70
6/03/202613.3613.4112.8412.88515,79412.88
6/02/202614.1314.1513.4613.67822,74413.67
6/01/202614.1114.3513.9914.32894,43014.32
5/29/202614.2814.6214.1314.42571,25614.42
5/28/202614.1814.4914.0514.41763,73714.41
5/27/202614.7714.8514.6014.70587,50114.70
5/26/202615.1215.3014.6914.82697,48014.82
5/22/202615.2215.2414.7214.76716,72214.76
5/21/202615.1615.3915.0515.33571,84315.33
5/20/202615.2115.3615.1115.28529,04115.28
5/19/202615.0615.2014.9815.10706,93715.10
5/18/202615.3115.3114.8715.17670,67815.17
5/15/202616.0716.0715.7815.91599,96915.91
5/14/202616.1616.5916.0716.441,125,14616.44
5/13/202616.3216.3315.9816.15401,20316.15
5/12/202616.3416.3616.1416.35576,17516.35
5/11/202616.6416.7716.4916.75540,66816.75
5/08/202616.2616.6116.2416.58504,76716.58
5/07/202616.6216.6316.3116.42988,41616.42
5/06/202617.0717.0816.7316.81676,88716.81
5/05/202617.1117.1816.8816.99642,26116.99
5/04/202616.7317.0516.6616.87960,02216.87
5/01/202616.5216.6516.4516.51778,71416.51
4/30/202616.1716.2716.0816.19634,91916.19
4/29/202616.5016.5115.8815.971,382,46815.97
4/28/202616.2416.4916.1816.47533,68716.47
4/27/202616.5616.6716.2116.38679,28816.38
4/24/202616.6516.6816.4816.60514,32316.60
4/23/202616.6216.7716.3416.551,096,13316.55
4/22/202617.2717.3517.0717.17603,10817.17
4/21/202616.5316.6816.3616.46896,43716.46
4/20/202616.5816.7816.3116.701,043,17916.70
4/17/202617.2417.6617.1317.401,680,92717.40
4/16/202616.8316.9116.3616.891,190,16116.89
4/15/202616.6917.0816.5817.02809,25017.02