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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 23, 2025 | 18.37 | 18.60 | 18.28 | 18.38 | 18.38 | -2.85% | 495,111 |
May 22, 2025 | 19.01 | 19.22 | 18.86 | 18.92 | 18.92 | 4.82% | 450,871 |
May 21, 2025 | 18.16 | 18.76 | 17.59 | 18.05 | 18.05 | 0.50% | 703,013 |
May 20, 2025 | 17.83 | 18.01 | 17.54 | 17.96 | 17.96 | -0.66% | 177,376 |
May 19, 2025 | 17.26 | 18.26 | 17.19 | 18.08 | 18.08 | -2.90% | 566,910 |
May 16, 2025 | 18.67 | 18.72 | 18.44 | 18.62 | 18.62 | 2.48% | 200,888 |
May 15, 2025 | 18.39 | 18.66 | 17.77 | 18.17 | 18.17 | -2.73% | 489,792 |
May 14, 2025 | 18.75 | 18.84 | 18.28 | 18.68 | 18.68 | -3.26% | 330,717 |
May 13, 2025 | 18.23 | 19.65 | 18.15 | 19.31 | 19.31 | 9.34% | 424,798 |
May 12, 2025 | 18.35 | 18.47 | 17.31 | 17.66 | 17.66 | 5.43% | 481,246 |
May 9, 2025 | 16.84 | 17.12 | 16.34 | 16.75 | 16.75 | 10.12% | 494,927 |
May 8, 2025 | 14.12 | 15.33 | 14.11 | 15.21 | 15.21 | 18.09% | 601,042 |
May 7, 2025 | 13.08 | 13.15 | 12.83 | 12.88 | 12.88 | 0.78% | 142,664 |
May 6, 2025 | 12.63 | 12.89 | 12.56 | 12.78 | 12.78 | -1.92% | 205,023 |
May 5, 2025 | 12.93 | 13.11 | 12.87 | 13.03 | 13.03 | -1.36% | 105,339 |
May 2, 2025 | 13.18 | 13.42 | 13.13 | 13.21 | 13.21 | -0.15% | 159,439 |
May 1, 2025 | 13.28 | 13.44 | 13.09 | 13.23 | 13.23 | 3.20% | 223,436 |
Apr 30, 2025 | 12.70 | 12.85 | 12.43 | 12.82 | 12.82 | -1.99% | 181,841 |
Apr 29, 2025 | 13.00 | 13.14 | 12.98 | 13.08 | 13.08 | 1.40% | 169,979 |
Apr 28, 2025 | 12.91 | 12.93 | 12.52 | 12.90 | 12.90 | -0.46% | 230,610 |
Apr 25, 2025 | 12.69 | 13.11 | 12.63 | 12.96 | 12.96 | 2.45% | 443,141 |
Apr 24, 2025 | 12.61 | 12.75 | 12.52 | 12.65 | 12.65 | -1.48% | 248,065 |
Apr 23, 2025 | 13.02 | 13.15 | 12.64 | 12.84 | 12.84 | 5.16% | 463,798 |
Apr 22, 2025 | 11.70 | 12.40 | 11.69 | 12.21 | 12.21 | 8.24% | 637,724 |
Apr 21, 2025 | 11.67 | 11.77 | 11.22 | 11.28 | 11.28 | -0.62% | 425,855 |
Apr 17, 2025 | 11.46 | 11.59 | 11.21 | 11.35 | 11.35 | -0.18% | 568,441 |
Apr 16, 2025 | 11.29 | 11.55 | 11.04 | 11.37 | 11.37 | -1.30% | 399,706 |
Apr 15, 2025 | 11.77 | 11.88 | 11.46 | 11.52 | 11.52 | -1.96% | 136,638 |
Apr 14, 2025 | 12.02 | 12.11 | 11.61 | 11.75 | 11.75 | 4.82% | 315,129 |
Apr 11, 2025 | 11.17 | 11.39 | 11.05 | 11.21 | 11.21 | 3.32% | 153,993 |
Apr 10, 2025 | 11.37 | 11.38 | 10.56 | 10.85 | 10.85 | -7.82% | 433,696 |
Apr 9, 2025 | 10.46 | 11.96 | 10.46 | 11.77 | 11.77 | 12.31% | 880,823 |
Apr 8, 2025 | 11.34 | 11.36 | 10.42 | 10.48 | 10.48 | -5.16% | 445,142 |
Apr 7, 2025 | 10.77 | 11.59 | 10.66 | 11.05 | 11.05 | -14.74% | 921,508 |
Apr 4, 2025 | 12.76 | 13.10 | 12.69 | 12.96 | 12.96 | 1.49% | 482,575 |
Apr 3, 2025 | 12.70 | 12.87 | 12.58 | 12.77 | 12.77 | -6.99% | 312,572 |
Apr 2, 2025 | 13.34 | 13.74 | 13.32 | 13.73 | 13.73 | 0.29% | 255,004 |
Apr 1, 2025 | 13.45 | 13.83 | 13.21 | 13.69 | 13.69 | 4.34% | 255,779 |
Mar 31, 2025 | 13.07 | 13.27 | 12.89 | 13.12 | 13.12 | -2.24% | 360,369 |
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 |