Skip to main content
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
18.86
-0.87 (-4.39%)
Feb 21, 2025, 4:00 PM EST - Market closed

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202520.2520.3318.8018.8618.86-4.39%704,241
Feb 20, 202519.8419.8819.4319.7319.730.95%206,365
Feb 19, 202519.5119.5719.2119.5419.543.50%98,630
Feb 18, 202519.5319.5418.7218.8818.88-3.72%232,237
Feb 14, 202519.3420.0419.3019.6119.612.94%190,319
Feb 13, 202518.9919.1118.7719.0519.05-0.83%179,940
Feb 12, 202518.4419.3218.2819.2119.213.17%154,986
Feb 11, 202519.0519.2018.5418.6218.62-3.32%421,892
Feb 10, 202519.0719.3218.9719.2619.263.66%118,014
Feb 7, 202520.0720.0718.5118.5818.58-4.91%223,245
Feb 6, 202519.8519.9319.2219.5419.54-1.51%670,970
Feb 5, 202520.2220.2419.5019.8419.841.02%190,853
Feb 4, 202520.1120.5819.5519.6419.640.98%479,561
Feb 3, 202518.4019.9318.3219.4519.45-18.28%1,148,331
Jan 31, 202524.1224.6623.6123.8023.802.50%343,972
Jan 30, 202523.3723.5723.1723.2223.223.06%253,615
Jan 29, 202522.3122.7721.9122.5322.531.44%151,475
Jan 28, 202522.7623.0622.1922.2122.21-1.51%114,580
Jan 27, 202522.2622.6221.8622.5522.55-5.69%394,759
Jan 24, 202524.3924.5723.8823.9123.912.53%241,460
Jan 23, 202523.1723.6622.9223.3223.32-0.09%421,246
Jan 22, 202523.7523.7723.2323.3423.34-1.81%336,741
Jan 21, 202523.9324.1923.4223.7723.77-5.86%603,268
Jan 17, 202524.6125.3224.4525.2525.255.34%212,065
Jan 16, 202524.0124.1423.4323.9723.97-2.72%482,466
Jan 15, 202523.6324.9523.5624.6424.646.48%266,364
Jan 14, 202523.0823.2022.7723.1423.144.42%112,139
Jan 13, 202521.8322.3720.9522.1622.16-5.18%362,729
Jan 10, 202523.4823.7722.9523.3723.37-0.68%210,820
Jan 8, 202524.0724.2722.9323.5323.53-3.33%183,495
Jan 7, 202526.1126.1224.1124.3424.34-7.94%282,976
Jan 6, 202526.1026.9126.0626.4426.442.32%256,522
Jan 3, 202525.2426.0625.2025.8425.844.28%356,482
Jan 2, 202524.8525.1224.6224.7824.783.38%257,507
Dec 31, 202424.6324.7323.8723.9723.97-1.64%116,323
Dec 30, 202424.0124.5223.6724.3724.371.80%132,248
Dec 27, 202424.2624.2923.7223.9423.940.38%106,183
Dec 26, 202424.1124.1123.7523.8523.85-5.13%274,907
Dec 24, 202424.7525.2324.6725.1425.143.12%106,510
Dec 23, 202424.0524.4623.4424.3824.38-1.14%441,220
Dec 20, 202423.8825.0923.7524.6624.661.90%433,628
Dec 19, 202426.4826.5423.8524.2024.20-8.33%494,540
Dec 18, 202427.7528.0026.1326.4026.40-6.55%371,053
Dec 17, 202428.7828.9028.1128.2528.25-2.79%391,379
Dec 16, 202428.0929.5228.0829.0629.063.34%344,230
Dec 13, 202428.2028.5027.8928.1228.120.86%209,525
Dec 12, 202428.5628.6627.6727.8827.881.20%231,800
Dec 11, 202426.7927.6126.7227.5527.555.19%185,050
Dec 10, 202426.7326.7925.2526.1926.19-2.57%353,152
Dec 9, 202427.9328.3426.7526.8826.88-7.76%348,816
Dec 6, 202428.1629.4128.0529.1429.146.16%400,747
Dec 5, 202428.1828.4427.1727.4527.45-1.79%376,489
Dec 4, 202426.7327.9826.7027.9527.957.83%289,750
Dec 3, 202425.4425.9425.1725.9225.92-0.23%132,974
Dec 2, 202426.0726.4625.5925.9825.980.70%425,886
Nov 29, 202425.8726.2225.7025.8025.80-1.07%248,324
Nov 27, 202425.0726.1125.0026.0826.089.40%663,519
Nov 26, 202423.8224.1323.3523.8423.84-5.28%426,954
Nov 25, 202425.0925.4724.0725.1725.176.38%661,793
Nov 22, 202423.6923.8923.5023.6623.66-1.83%320,533
Nov 21, 202424.0924.3923.3024.1024.109.15%403,920
Nov 20, 202422.4922.5321.7422.0822.08-0.81%144,802
Nov 19, 202422.2522.5922.1822.2622.26-1.90%271,258
Nov 18, 202422.2722.9722.0722.6922.692.25%280,375
Nov 15, 202422.0622.1921.6222.1922.19-0.31%360,256
Nov 14, 202422.9022.9522.0122.2622.26-2.11%259,237
Nov 13, 202423.2823.9922.4822.7422.74-3.77%389,251
Nov 12, 202423.4723.8223.1323.6323.63-2.15%269,996
Nov 11, 202422.7824.2322.6824.1524.1514.18%885,916
Nov 8, 202421.2321.4820.7921.1521.151.34%388,380
Nov 7, 202420.2320.9319.9720.8720.877.74%409,398
Nov 6, 202418.8819.4218.7519.3719.3711.26%329,582
Nov 5, 202417.6317.7917.2317.4117.410.17%204,783
Nov 4, 202417.6717.6717.2517.3817.38-3.55%262,423
Nov 1, 202418.1618.5017.8018.0218.020.11%153,446
Oct 31, 202418.8318.8617.9718.0018.00-5.61%442,196
Oct 30, 202419.2819.5019.0519.0719.071.17%125,009
Oct 29, 202418.8219.2418.7318.8518.854.90%227,058
Oct 28, 202418.1518.1817.8517.9717.971.35%224,522
Oct 25, 202418.2018.4017.6017.7317.73-2.58%201,071
Oct 24, 202418.1518.2217.9818.2018.201.22%237,597
Oct 23, 202418.4818.5317.5717.9817.98-4.62%141,927
Oct 22, 202418.8818.9518.7118.8518.85-1.87%128,314
Oct 21, 202419.3319.3319.0519.2119.210.84%117,579
Oct 18, 202418.8119.2218.7719.0519.052.31%131,028
Oct 17, 202418.7318.8818.4918.6218.62-0.75%147,028
Oct 16, 202418.8818.9818.6118.7618.760.75%90,851
Oct 15, 202418.6919.2618.3018.6218.62-1.12%199,962
Oct 14, 202418.3419.0018.2918.8318.836.63%377,628
Oct 11, 202417.4617.7417.4017.6617.664.13%211,059
Oct 10, 202417.1617.3316.7116.9616.96-2.14%169,653
Oct 9, 202417.4217.7317.3017.3317.33-0.97%149,360
Oct 8, 202417.4617.5917.2817.5017.50-0.17%139,880
Oct 7, 202417.7718.0817.3917.5317.530.57%98,413
Oct 4, 202417.0917.5316.8817.4317.433.23%180,572
Oct 3, 202416.9016.9816.5816.8916.89-0.79%184,352
Oct 2, 202417.3717.7617.0017.0217.02-4.70%202,412
Oct 1, 202418.7318.7317.3917.8617.86-4.08%543,937
Sep 30, 202418.8618.9018.5018.6218.62-3.97%135,515
Sep 27, 202419.1419.5918.9819.3919.391.89%529,071