Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
18.80
-0.51 (-2.64%)
May 28, 2025, 4:00 PM - Market closed

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202519.1819.2918.7718.8018.80-2.64%297,988
May 27, 202519.1219.4518.9019.3119.315.06%515,284
May 23, 202518.3718.6018.2818.3818.38-2.85%495,111
May 22, 202519.0119.2218.8618.9218.924.82%450,871
May 21, 202518.1618.7617.5918.0518.050.50%703,013
May 20, 202517.8318.0117.5417.9617.96-0.66%177,376
May 19, 202517.2618.2617.1918.0818.08-2.90%566,910
May 16, 202518.6718.7218.4418.6218.622.48%200,888
May 15, 202518.3918.6617.7718.1718.17-2.73%489,792
May 14, 202518.7518.8418.2818.6818.68-3.26%330,717
May 13, 202518.2319.6518.1519.3119.319.34%424,798
May 12, 202518.3518.4717.3117.6617.665.43%481,246
May 9, 202516.8417.1216.3416.7516.7510.12%494,927
May 8, 202514.1215.3314.1115.2115.2118.09%601,042
May 7, 202513.0813.1512.8312.8812.880.78%142,664
May 6, 202512.6312.8912.5612.7812.78-1.92%205,023
May 5, 202512.9313.1112.8713.0313.03-1.36%105,339
May 2, 202513.1813.4213.1313.2113.21-0.15%159,439
May 1, 202513.2813.4413.0913.2313.233.20%223,436
Apr 30, 202512.7012.8512.4312.8212.82-1.99%181,841
Apr 29, 202513.0013.1412.9813.0813.081.40%169,979
Apr 28, 202512.9112.9312.5212.9012.90-0.46%230,610
Apr 25, 202512.6913.1112.6312.9612.962.45%443,141
Apr 24, 202512.6112.7512.5212.6512.65-1.48%248,065
Apr 23, 202513.0213.1512.6412.8412.845.16%463,798
Apr 22, 202511.7012.4011.6912.2112.218.24%637,724
Apr 21, 202511.6711.7711.2211.2811.28-0.62%425,855
Apr 17, 202511.4611.5911.2111.3511.35-0.18%568,441
Apr 16, 202511.2911.5511.0411.3711.37-1.30%399,706
Apr 15, 202511.7711.8811.4611.5211.52-1.96%136,638
Apr 14, 202512.0212.1111.6111.7511.754.82%315,129
Apr 11, 202511.1711.3911.0511.2111.213.32%153,993
Apr 10, 202511.3711.3810.5610.8510.85-7.82%433,696
Apr 9, 202510.4611.9610.4611.7711.7712.31%880,823
Apr 8, 202511.3411.3610.4210.4810.48-5.16%445,142
Apr 7, 202510.7711.5910.6611.0511.05-14.74%921,508
Apr 4, 202512.7613.1012.6912.9612.961.49%482,575
Apr 3, 202512.7012.8712.5812.7712.77-6.99%312,572
Apr 2, 202513.3413.7413.3213.7313.730.29%255,004
Apr 1, 202513.4513.8313.2113.6913.694.34%255,779
Mar 31, 202513.0713.2712.8913.1213.12-2.24%360,369
Mar 28, 202513.6013.6213.3513.4213.42-6.68%469,145
Mar 27, 202514.3914.5214.2514.3814.380.28%133,662
Mar 26, 202514.7314.7514.2114.3414.34-3.69%280,903
Mar 25, 202514.8614.9414.7314.8914.89-0.73%179,581
Mar 24, 202514.8815.0814.8515.0015.006.04%245,073
Mar 21, 202514.0014.1713.8914.1514.150.04%240,547
Mar 20, 202514.2514.3914.0014.1414.14-3.02%202,862
Mar 19, 202514.4314.8514.3714.5814.586.73%333,612
Mar 18, 202513.6313.6813.4213.6613.66-2.01%297,895