Bitwise Web3 ETF (BWEB)
NYSEARCA: BWEB · Real-Time Price · USD
48.27
-0.71 (-1.44%)
Mar 31, 2025, 2:45 PM EDT - Market closed
BWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 50.52 | 50.52 | 48.98 | 48.98 | 48.98 | -3.89% | 1,242 |
| Mar 27, 2025 | 51.26 | 51.26 | 50.96 | 50.96 | 50.96 | -1.29% | 756 |
| Mar 26, 2025 | 51.49 | 51.63 | 51.49 | 51.63 | 51.63 | -3.39% | 788 |
| Mar 25, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -0.32% | 275 |
| Mar 24, 2025 | 53.03 | 53.61 | 53.03 | 53.61 | 53.61 | 4.18% | 602 |
| Mar 21, 2025 | 50.82 | 51.46 | 50.82 | 51.46 | 51.46 | 0.86% | 586 |
| Mar 20, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | -0.08% | 124 |
| Mar 19, 2025 | 50.73 | 51.06 | 50.48 | 51.06 | 51.06 | 3.01% | 2,613 |
| Mar 18, 2025 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -2.47% | 33 |
| Mar 17, 2025 | 49.98 | 50.83 | 49.98 | 50.83 | 50.83 | 1.23% | 2,022 |
| Mar 14, 2025 | 50.03 | 50.21 | 50.03 | 50.21 | 50.21 | 3.18% | 1,008 |
| Mar 13, 2025 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | -3.74% | 100 |
| Mar 12, 2025 | 50.04 | 50.55 | 50.04 | 50.55 | 50.55 | 1.56% | 141 |
| Mar 11, 2025 | 49.12 | 49.77 | 49.12 | 49.77 | 49.77 | 1.12% | 213 |
| Mar 10, 2025 | 51.11 | 51.11 | 49.22 | 49.22 | 49.22 | -7.27% | 1,856 |
| Mar 7, 2025 | 53.09 | 53.09 | 53.08 | 53.08 | 53.08 | 0.13% | 270 |
| Mar 6, 2025 | 54.81 | 54.81 | 53.01 | 53.01 | 53.01 | -4.59% | 1,558 |
| Mar 5, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 2.98% | 371 |
| Mar 4, 2025 | 52.37 | 53.95 | 52.04 | 53.95 | 53.95 | -0.69% | 896 |
| Mar 3, 2025 | 57.62 | 57.62 | 54.08 | 54.32 | 54.32 | -3.14% | 1,824 |
| Feb 28, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 2.08% | 231 |
| Feb 27, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -1.16% | 51 |
| Feb 26, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.36% | 216 |
| Feb 25, 2025 | 57.89 | 57.89 | 54.00 | 54.84 | 54.84 | -3.82% | 1,573 |
| Feb 24, 2025 | 56.42 | 57.14 | 56.42 | 57.02 | 57.02 | -2.44% | 1,724 |
| Feb 21, 2025 | 61.52 | 61.52 | 58.44 | 58.45 | 58.45 | -4.51% | 2,545 |
| Feb 20, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.19% | 544 |
| Feb 19, 2025 | 61.75 | 61.75 | 61.32 | 61.32 | 61.32 | -1.41% | 1,180 |
| Feb 18, 2025 | 62.43 | 62.46 | 61.77 | 62.20 | 62.20 | -1.44% | 2,311 |
| Feb 14, 2025 | 63.16 | 63.16 | 63.07 | 63.10 | 63.10 | 0.04% | 712 |
| Feb 13, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 3.19% | 54 |
| Feb 12, 2025 | 60.46 | 61.22 | 60.46 | 61.13 | 61.13 | 0.09% | 712 |
| Feb 11, 2025 | 61.36 | 61.36 | 61.07 | 61.07 | 61.07 | -1.09% | 618 |
| Feb 10, 2025 | 62.02 | 62.08 | 61.75 | 61.75 | 61.75 | 0.84% | 1,846 |
| Feb 7, 2025 | 61.92 | 61.92 | 61.23 | 61.23 | 61.23 | 1.72% | 1,208 |
| Feb 6, 2025 | 60.42 | 60.42 | 60.12 | 60.20 | 60.20 | -1.68% | 2,476 |
| Feb 5, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | 0.65% | 353 |
| Feb 4, 2025 | 60.59 | 60.83 | 60.50 | 60.83 | 60.83 | 1.10% | 710 |
| Feb 3, 2025 | 58.16 | 60.17 | 58.16 | 60.17 | 60.17 | -0.75% | 1,163 |
| Jan 31, 2025 | 62.14 | 62.14 | 60.62 | 60.62 | 60.62 | -1.21% | 690 |
| Jan 30, 2025 | 61.36 | 61.36 | 61.36 | 61.36 | 61.36 | 2.16% | 384 |
| Jan 29, 2025 | 59.82 | 60.07 | 59.82 | 60.07 | 60.07 | 0.75% | 220 |
| Jan 28, 2025 | 59.33 | 59.62 | 59.33 | 59.62 | 59.62 | 2.62% | 343 |
| Jan 27, 2025 | 58.51 | 58.56 | 58.09 | 58.09 | 58.09 | -4.59% | 928 |
| Jan 24, 2025 | 61.23 | 61.23 | 60.89 | 60.89 | 60.89 | 0.45% | 575 |
| Jan 23, 2025 | 59.74 | 60.61 | 59.74 | 60.61 | 60.61 | - | 1,719 |
| Jan 22, 2025 | 60.50 | 60.62 | 60.50 | 60.62 | 60.62 | 0.92% | 245 |
| Jan 21, 2025 | 60.39 | 60.39 | 60.06 | 60.06 | 60.06 | 0.98% | 772 |
| Jan 17, 2025 | 59.96 | 60.20 | 59.48 | 59.48 | 59.48 | 1.58% | 1,056 |
| Jan 16, 2025 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | 0.78% | 446 |