Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
26.40
+0.81 (3.17%)
Aug 6, 2025, 4:00 PM - Market closed
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 25.74 | 26.52 | 25.61 | 26.40 | 26.40 | 3.17% | 804,900 |
| Aug 5, 2025 | 26.06 | 26.19 | 25.47 | 25.59 | 25.59 | -2.70% | 3,086,287 |
| Aug 4, 2025 | 25.56 | 26.65 | 25.53 | 26.30 | 26.30 | 4.57% | 985,305 |
| Aug 1, 2025 | 26.16 | 26.17 | 25.10 | 25.15 | 25.15 | -6.09% | 1,085,484 |
| Jul 31, 2025 | 27.26 | 27.37 | 26.75 | 26.78 | 26.78 | -0.74% | 1,003,712 |
| Jul 30, 2025 | 26.92 | 27.46 | 26.36 | 26.98 | 26.98 | 0.04% | 1,019,881 |
| Jul 29, 2025 | 27.72 | 27.72 | 26.65 | 26.97 | 26.97 | -1.14% | 1,153,628 |
| Jul 28, 2025 | 27.57 | 27.74 | 26.92 | 27.28 | 27.28 | 4.40% | 981,843 |
| Jul 25, 2025 | 26.60 | 26.69 | 25.85 | 26.13 | 26.13 | -2.75% | 1,709,559 |
| Jul 24, 2025 | 26.17 | 27.07 | 25.99 | 26.87 | 26.87 | 4.31% | 903,049 |
| Jul 23, 2025 | 26.29 | 26.29 | 25.47 | 25.76 | 25.76 | -2.09% | 743,981 |
| Jul 22, 2025 | 26.53 | 26.91 | 26.01 | 26.31 | 26.31 | -1.90% | 680,926 |
| Jul 21, 2025 | 27.19 | 27.68 | 26.70 | 26.82 | 26.82 | 5.18% | 1,378,762 |
| Jul 18, 2025 | 25.99 | 26.35 | 25.34 | 25.50 | 25.50 | 4.04% | 1,187,290 |
| Jul 17, 2025 | 24.57 | 24.80 | 24.15 | 24.51 | 24.51 | 0.91% | 1,140,295 |
| Jul 16, 2025 | 22.78 | 24.29 | 22.73 | 24.29 | 24.29 | 11.22% | 1,176,700 |
| Jul 15, 2025 | 21.76 | 22.23 | 21.29 | 21.84 | 21.84 | 1.39% | 798,693 |
| Jul 14, 2025 | 21.87 | 22.02 | 21.41 | 21.54 | 21.54 | -0.28% | 1,011,790 |
| Jul 11, 2025 | 21.52 | 21.61 | 21.07 | 21.60 | 21.60 | 6.82% | 1,257,656 |
| Jul 10, 2025 | 20.00 | 20.39 | 19.80 | 20.22 | 20.22 | 1.81% | 745,550 |
| Jul 9, 2025 | 19.09 | 20.05 | 18.86 | 19.86 | 19.86 | 5.98% | 960,585 |
| Jul 8, 2025 | 18.51 | 18.85 | 18.34 | 18.74 | 18.74 | 2.63% | 483,071 |
| Jul 7, 2025 | 18.36 | 18.40 | 18.03 | 18.26 | 18.26 | -1.24% | 418,572 |
| Jul 3, 2025 | 18.60 | 18.95 | 18.42 | 18.49 | 18.49 | -1.18% | 273,006 |
| Jul 2, 2025 | 17.54 | 18.71 | 17.54 | 18.71 | 18.71 | 8.65% | 620,219 |
| Jul 1, 2025 | 17.51 | 17.59 | 17.22 | 17.22 | 17.22 | -4.65% | 291,043 |
| Jun 30, 2025 | 17.74 | 18.07 | 17.47 | 18.06 | 18.06 | 4.03% | 326,556 |
| Jun 27, 2025 | 17.41 | 17.56 | 17.14 | 17.36 | 17.36 | -0.69% | 274,279 |
| Jun 26, 2025 | 17.48 | 17.63 | 17.29 | 17.48 | 17.48 | 0.11% | 205,683 |
| Jun 25, 2025 | 17.52 | 17.52 | 17.19 | 17.46 | 17.46 | -0.11% | 482,500 |
| Jun 24, 2025 | 17.31 | 17.79 | 17.25 | 17.48 | 17.48 | 5.30% | 372,057 |
| Jun 23, 2025 | 16.14 | 16.66 | 15.69 | 16.60 | 16.60 | -4.21% | 545,291 |
| Jun 20, 2025 | 18.34 | 18.35 | 16.99 | 17.33 | 17.33 | -3.08% | 304,932 |
| Jun 18, 2025 | 17.71 | 18.20 | 17.70 | 17.88 | 17.88 | -1.43% | 551,067 |
| Jun 17, 2025 | 18.35 | 18.42 | 17.59 | 18.14 | 18.14 | -5.03% | 390,656 |
| Jun 16, 2025 | 18.75 | 19.16 | 18.72 | 19.10 | 19.10 | 5.41% | 888,855 |
| Jun 13, 2025 | 18.26 | 18.50 | 17.99 | 18.12 | 18.12 | -6.31% | 420,364 |
| Jun 12, 2025 | 19.66 | 19.89 | 19.31 | 19.34 | 19.34 | -4.26% | 320,633 |
| Jun 11, 2025 | 20.21 | 20.64 | 20.01 | 20.20 | 20.20 | 1.46% | 622,240 |
| Jun 10, 2025 | 19.79 | 20.13 | 19.33 | 19.91 | 19.91 | 7.45% | 462,079 |
| Jun 9, 2025 | 18.21 | 18.59 | 18.01 | 18.53 | 18.53 | 3.93% | 236,457 |
| Jun 6, 2025 | 17.81 | 18.16 | 17.81 | 17.83 | 17.83 | -1.76% | 222,557 |
| Jun 5, 2025 | 18.88 | 18.88 | 17.98 | 18.15 | 18.15 | -3.61% | 553,353 |
| Jun 4, 2025 | 18.76 | 19.23 | 18.62 | 18.83 | 18.83 | -0.16% | 347,899 |
| Jun 3, 2025 | 18.83 | 19.03 | 18.69 | 18.86 | 18.86 | 3.85% | 211,555 |
| Jun 2, 2025 | 17.93 | 18.40 | 17.92 | 18.16 | 18.16 | -1.68% | 177,374 |
| May 30, 2025 | 18.60 | 18.76 | 18.19 | 18.47 | 18.47 | -2.94% | 293,352 |
| May 29, 2025 | 19.28 | 19.28 | 18.81 | 19.03 | 19.03 | 1.22% | 374,493 |
| May 28, 2025 | 19.18 | 19.29 | 18.77 | 18.80 | 18.80 | -2.64% | 297,988 |
| May 27, 2025 | 19.12 | 19.45 | 18.90 | 19.31 | 19.31 | 5.06% | 515,284 |