Bitwise Web3 ETF (BWEB)
NYSEARCA: BWEB · Real-Time Price · USD
72.81
-0.24 (-0.33%)
Sep 4, 2025, 4:00 PM - Market closed
BWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -0.33% | 57 |
| Sep 3, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.47% | 153 |
| Sep 2, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.08% | 195 |
| Aug 29, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.46% | 248 |
| Aug 28, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.89% | 49 |
| Aug 27, 2025 | 72.94 | 73.03 | 72.94 | 73.03 | 73.03 | -0.24% | 300 |
| Aug 26, 2025 | 72.71 | 73.20 | 72.64 | 73.20 | 73.20 | 0.56% | 940 |
| Aug 25, 2025 | 72.45 | 73.09 | 72.45 | 72.80 | 72.80 | -0.09% | 1,334 |
| Aug 22, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 3.39% | 250 |
| Aug 21, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.53% | 101 |
| Aug 20, 2025 | 69.29 | 70.85 | 69.29 | 70.85 | 70.85 | 0.05% | 1,460 |
| Aug 19, 2025 | 72.92 | 72.92 | 70.81 | 70.81 | 70.81 | -2.99% | 1,111 |
| Aug 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.88% | 181 |
| Aug 15, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.93% | 207 |
| Aug 14, 2025 | 72.64 | 73.03 | 72.55 | 73.03 | 73.03 | -0.13% | 373 |
| Aug 13, 2025 | 73.04 | 73.13 | 73.04 | 73.13 | 73.13 | -0.08% | 307 |
| Aug 12, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 1.70% | 214 |
| Aug 11, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.43% | 47 |
| Aug 8, 2025 | 72.17 | 72.21 | 71.65 | 71.65 | 71.65 | -0.54% | 1,972 |
| Aug 7, 2025 | 71.98 | 72.04 | 71.98 | 72.04 | 72.04 | -0.31% | 442 |
| Aug 6, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 3.13% | 86 |
| Aug 5, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -1.26% | 104 |
| Aug 4, 2025 | 69.58 | 70.97 | 69.58 | 70.97 | 70.97 | 3.31% | 349 |
| Aug 1, 2025 | 69.43 | 69.43 | 68.42 | 68.70 | 68.70 | -5.38% | 1,475 |
| Jul 31, 2025 | 73.98 | 73.98 | 72.60 | 72.60 | 72.60 | 1.58% | 258 |
| Jul 30, 2025 | 71.67 | 72.16 | 71.47 | 71.47 | 71.47 | 0.93% | 3,502 |
| Jul 29, 2025 | 71.08 | 71.08 | 70.81 | 70.81 | 70.81 | -2.01% | 461 |
| Jul 28, 2025 | 72.31 | 72.31 | 72.26 | 72.26 | 72.26 | -0.24% | 494 |
| Jul 25, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.02% | 217 |
| Jul 24, 2025 | 72.64 | 72.91 | 72.46 | 72.46 | 72.46 | -0.12% | 603 |
| Jul 23, 2025 | 72.59 | 72.59 | 71.63 | 72.54 | 72.54 | -0.59% | 1,242 |
| Jul 22, 2025 | 72.05 | 72.97 | 72.05 | 72.97 | 72.97 | -0.91% | 374 |
| Jul 21, 2025 | 74.79 | 74.79 | 73.64 | 73.64 | 73.64 | -0.02% | 737 |
| Jul 18, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 0.59% | 207 |
| Jul 17, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | 2.22% | 250 |
| Jul 16, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | 3.41% | 142 |
| Jul 15, 2025 | 69.80 | 69.80 | 69.27 | 69.27 | 69.27 | -0.52% | 397 |
| Jul 14, 2025 | 69.78 | 69.78 | 69.64 | 69.64 | 69.64 | 2.22% | 309 |
| Jul 11, 2025 | 69.16 | 69.16 | 68.13 | 68.13 | 68.13 | -1.37% | 156 |
| Jul 10, 2025 | 68.46 | 69.07 | 68.46 | 69.07 | 69.07 | 0.27% | 507 |
| Jul 9, 2025 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | 1.60% | 151 |
| Jul 8, 2025 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | -0.49% | 91 |
| Jul 7, 2025 | 68.00 | 68.14 | 67.96 | 68.14 | 68.14 | -0.38% | 1,283 |
| Jul 3, 2025 | 68.32 | 68.40 | 68.32 | 68.40 | 68.40 | 0.83% | 780 |
| Jul 2, 2025 | 67.54 | 67.83 | 67.54 | 67.83 | 67.83 | 1.78% | 415 |
| Jul 1, 2025 | 66.39 | 66.65 | 66.05 | 66.65 | 66.65 | -0.87% | 1,022 |
| Jun 30, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 1.55% | 393 |
| Jun 27, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.38% | 52 |
| Jun 26, 2025 | 65.03 | 66.45 | 65.03 | 66.45 | 66.45 | 1.70% | 278 |
| Jun 25, 2025 | 66.58 | 66.58 | 65.35 | 65.35 | 65.35 | -0.80% | 185 |