Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
13.42
-0.96 (-6.68%)
At close: Mar 28, 2025, 4:00 PM
13.47
+0.05 (0.40%)
After-hours: Mar 28, 2025, 6:19 PM EDT
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.60 | 13.62 | 13.35 | 13.42 | 13.42 | -6.68% | 469,145 |
| Mar 27, 2025 | 14.39 | 14.52 | 14.25 | 14.38 | 14.38 | 0.28% | 133,662 |
| Mar 26, 2025 | 14.73 | 14.75 | 14.21 | 14.34 | 14.34 | -3.69% | 280,903 |
| Mar 25, 2025 | 14.86 | 14.94 | 14.73 | 14.89 | 14.89 | -0.73% | 179,581 |
| Mar 24, 2025 | 14.88 | 15.08 | 14.85 | 15.00 | 15.00 | 6.04% | 245,073 |
| Mar 21, 2025 | 14.00 | 14.17 | 13.89 | 14.15 | 14.15 | 0.04% | 240,547 |
| Mar 20, 2025 | 14.25 | 14.39 | 14.00 | 14.14 | 14.14 | -3.02% | 202,862 |
| Mar 19, 2025 | 14.43 | 14.85 | 14.37 | 14.58 | 14.58 | 6.73% | 333,612 |
| Mar 18, 2025 | 13.63 | 13.68 | 13.42 | 13.66 | 13.66 | -2.01% | 297,895 |
| Mar 17, 2025 | 13.62 | 13.99 | 13.54 | 13.94 | 13.94 | 0.58% | 139,652 |
| Mar 14, 2025 | 13.60 | 13.93 | 13.50 | 13.86 | 13.86 | 4.45% | 327,646 |
| Mar 13, 2025 | 13.60 | 13.60 | 13.05 | 13.27 | 13.27 | -1.41% | 266,215 |
| Mar 12, 2025 | 13.67 | 13.71 | 13.13 | 13.46 | 13.46 | -3.86% | 427,320 |
| Mar 11, 2025 | 13.78 | 14.06 | 13.25 | 14.00 | 14.00 | 4.48% | 222,459 |
| Mar 10, 2025 | 15.14 | 15.17 | 13.00 | 13.40 | 13.40 | -13.44% | 600,184 |
| Mar 7, 2025 | 15.68 | 16.19 | 15.38 | 15.48 | 15.48 | -1.78% | 279,900 |
| Mar 6, 2025 | 16.12 | 16.30 | 15.62 | 15.76 | 15.76 | -1.62% | 260,472 |
| Mar 5, 2025 | 15.77 | 16.04 | 15.52 | 16.02 | 16.02 | 4.43% | 219,535 |
| Mar 4, 2025 | 14.81 | 15.73 | 14.32 | 15.34 | 15.34 | 0.39% | 811,726 |
| Mar 3, 2025 | 16.96 | 16.98 | 15.05 | 15.28 | 15.28 | -3.96% | 437,400 |
| Feb 28, 2025 | 15.52 | 16.16 | 15.34 | 15.91 | 15.91 | -1.49% | 515,536 |
| Feb 27, 2025 | 16.81 | 16.84 | 16.05 | 16.15 | 16.15 | -3.47% | 155,942 |
| Feb 26, 2025 | 17.05 | 17.58 | 16.16 | 16.73 | 16.73 | -6.38% | 468,703 |
| Feb 25, 2025 | 17.31 | 18.00 | 16.90 | 17.87 | 17.87 | -5.70% | 597,997 |
| Feb 24, 2025 | 19.16 | 19.28 | 18.82 | 18.95 | 18.95 | 0.48% | 253,147 |
| Feb 21, 2025 | 20.25 | 20.33 | 18.80 | 18.86 | 18.86 | -4.39% | 704,241 |
| Feb 20, 2025 | 19.84 | 19.88 | 19.43 | 19.73 | 19.73 | 0.95% | 206,365 |
| Feb 19, 2025 | 19.51 | 19.57 | 19.21 | 19.54 | 19.54 | 3.50% | 98,630 |
| Feb 18, 2025 | 19.53 | 19.54 | 18.72 | 18.88 | 18.88 | -3.72% | 232,237 |
| Feb 14, 2025 | 19.34 | 20.04 | 19.30 | 19.61 | 19.61 | 2.94% | 190,319 |
| Feb 13, 2025 | 18.99 | 19.11 | 18.77 | 19.05 | 19.05 | -0.83% | 179,940 |
| Feb 12, 2025 | 18.44 | 19.32 | 18.28 | 19.21 | 19.21 | 3.17% | 154,986 |
| Feb 11, 2025 | 19.05 | 19.20 | 18.54 | 18.62 | 18.62 | -3.32% | 421,892 |
| Feb 10, 2025 | 19.07 | 19.32 | 18.97 | 19.26 | 19.26 | 3.66% | 118,014 |
| Feb 7, 2025 | 20.07 | 20.07 | 18.51 | 18.58 | 18.58 | -4.91% | 223,245 |
| Feb 6, 2025 | 19.85 | 19.93 | 19.22 | 19.54 | 19.54 | -1.51% | 670,970 |
| Feb 5, 2025 | 20.22 | 20.24 | 19.50 | 19.84 | 19.84 | 1.02% | 190,853 |
| Feb 4, 2025 | 20.11 | 20.58 | 19.55 | 19.64 | 19.64 | 0.98% | 479,561 |
| Feb 3, 2025 | 18.40 | 19.93 | 18.32 | 19.45 | 19.45 | -18.28% | 1,148,331 |
| Jan 31, 2025 | 24.12 | 24.66 | 23.61 | 23.80 | 23.80 | 2.50% | 343,972 |
| Jan 30, 2025 | 23.37 | 23.57 | 23.17 | 23.22 | 23.22 | 3.06% | 253,615 |
| Jan 29, 2025 | 22.31 | 22.77 | 21.91 | 22.53 | 22.53 | 1.44% | 151,475 |
| Jan 28, 2025 | 22.76 | 23.06 | 22.19 | 22.21 | 22.21 | -1.51% | 114,580 |
| Jan 27, 2025 | 22.26 | 22.62 | 21.86 | 22.55 | 22.55 | -5.69% | 394,759 |
| Jan 24, 2025 | 24.39 | 24.57 | 23.88 | 23.91 | 23.91 | 2.53% | 241,460 |
| Jan 23, 2025 | 23.17 | 23.66 | 22.92 | 23.32 | 23.32 | -0.09% | 421,246 |
| Jan 22, 2025 | 23.75 | 23.77 | 23.23 | 23.34 | 23.34 | -1.81% | 336,741 |
| Jan 21, 2025 | 23.93 | 24.19 | 23.42 | 23.77 | 23.77 | -5.86% | 603,268 |
| Jan 17, 2025 | 24.61 | 25.32 | 24.45 | 25.25 | 25.25 | 5.34% | 212,065 |
| Jan 16, 2025 | 24.01 | 24.14 | 23.43 | 23.97 | 23.97 | -2.72% | 482,466 |