Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
24.66
+0.46 (1.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 23.88 | 25.09 | 23.75 | 24.66 | 24.66 | 1.90% | 430,165 |
| Dec 19, 2024 | 26.48 | 26.54 | 23.85 | 24.20 | 24.20 | -8.33% | 494,540 |
| Dec 18, 2024 | 27.75 | 28.00 | 26.13 | 26.40 | 26.40 | -6.55% | 371,100 |
| Dec 17, 2024 | 28.78 | 28.90 | 28.11 | 28.25 | 28.25 | -2.79% | 391,400 |
| Dec 16, 2024 | 28.09 | 29.52 | 28.08 | 29.06 | 29.06 | 3.34% | 344,230 |
| Dec 13, 2024 | 28.20 | 28.50 | 27.89 | 28.12 | 28.12 | 0.86% | 209,525 |
| Dec 12, 2024 | 28.56 | 28.65 | 27.67 | 27.88 | 27.88 | 1.20% | 231,800 |
| Dec 11, 2024 | 26.79 | 27.61 | 26.72 | 27.55 | 27.55 | 5.19% | 185,100 |
| Dec 10, 2024 | 26.73 | 26.79 | 25.25 | 26.19 | 26.19 | -2.57% | 353,200 |
| Dec 9, 2024 | 27.93 | 28.34 | 26.75 | 26.88 | 26.88 | -7.76% | 348,816 |
| Dec 6, 2024 | 28.16 | 29.41 | 28.05 | 29.14 | 29.14 | 6.16% | 400,747 |
| Dec 5, 2024 | 28.18 | 28.44 | 27.17 | 27.45 | 27.45 | -1.79% | 376,500 |
| Dec 4, 2024 | 26.73 | 27.98 | 26.70 | 27.95 | 27.95 | 7.83% | 289,750 |
| Dec 3, 2024 | 25.44 | 25.94 | 25.17 | 25.92 | 25.92 | -0.23% | 133,000 |
| Dec 2, 2024 | 26.07 | 26.46 | 25.59 | 25.98 | 25.98 | 0.70% | 425,886 |
| Nov 29, 2024 | 25.87 | 26.22 | 25.70 | 25.80 | 25.80 | -1.07% | 249,400 |
| Nov 27, 2024 | 25.07 | 26.10 | 25.00 | 26.08 | 26.08 | 9.40% | 663,519 |
| Nov 26, 2024 | 23.82 | 24.13 | 23.35 | 23.84 | 23.84 | -5.28% | 427,000 |
| Nov 25, 2024 | 25.09 | 25.47 | 24.07 | 25.17 | 25.17 | 6.38% | 661,800 |
| Nov 22, 2024 | 23.69 | 23.89 | 23.50 | 23.66 | 23.66 | -1.83% | 320,533 |
| Nov 21, 2024 | 24.09 | 24.39 | 23.30 | 24.10 | 24.10 | 9.15% | 403,920 |
| Nov 20, 2024 | 22.49 | 22.53 | 21.74 | 22.08 | 22.08 | -0.81% | 144,802 |
| Nov 19, 2024 | 22.25 | 22.59 | 22.18 | 22.26 | 22.26 | -1.90% | 271,300 |
| Nov 18, 2024 | 22.27 | 22.97 | 22.07 | 22.69 | 22.69 | 2.25% | 280,400 |
| Nov 15, 2024 | 22.06 | 22.19 | 21.62 | 22.19 | 22.19 | -0.31% | 360,300 |
| Nov 14, 2024 | 22.90 | 22.95 | 22.01 | 22.26 | 22.26 | -2.11% | 259,237 |
| Nov 13, 2024 | 23.28 | 23.99 | 22.48 | 22.74 | 22.74 | -3.77% | 389,300 |
| Nov 12, 2024 | 23.47 | 23.82 | 23.13 | 23.63 | 23.63 | -2.15% | 270,000 |
| Nov 11, 2024 | 22.78 | 24.23 | 22.68 | 24.15 | 24.15 | 14.18% | 885,916 |
| Nov 8, 2024 | 21.23 | 21.48 | 20.79 | 21.15 | 21.15 | 1.34% | 388,380 |
| Nov 7, 2024 | 20.23 | 20.93 | 19.97 | 20.87 | 20.87 | 7.74% | 409,400 |
| Nov 6, 2024 | 18.88 | 19.42 | 18.75 | 19.37 | 19.37 | 11.26% | 329,582 |
| Nov 5, 2024 | 17.63 | 17.79 | 17.23 | 17.41 | 17.41 | 0.17% | 204,800 |
| Nov 4, 2024 | 17.67 | 17.67 | 17.25 | 17.38 | 17.38 | -3.55% | 262,423 |
| Nov 1, 2024 | 18.16 | 18.50 | 17.80 | 18.02 | 18.02 | 0.11% | 153,446 |
| Oct 31, 2024 | 18.83 | 18.86 | 17.97 | 18.00 | 18.00 | -5.61% | 442,200 |
| Oct 30, 2024 | 19.28 | 19.50 | 19.05 | 19.07 | 19.07 | 1.17% | 125,009 |
| Oct 29, 2024 | 18.82 | 19.24 | 18.73 | 18.85 | 18.85 | 4.90% | 227,100 |
| Oct 28, 2024 | 18.15 | 18.18 | 17.85 | 17.97 | 17.97 | 1.35% | 224,522 |
| Oct 25, 2024 | 18.20 | 18.40 | 17.60 | 17.73 | 17.73 | -2.58% | 201,071 |
| Oct 24, 2024 | 18.15 | 18.22 | 17.98 | 18.20 | 18.20 | 1.22% | 237,600 |
| Oct 23, 2024 | 18.48 | 18.53 | 17.57 | 17.98 | 17.98 | -4.62% | 141,927 |
| Oct 22, 2024 | 18.88 | 18.95 | 18.71 | 18.85 | 18.85 | -1.87% | 128,314 |
| Oct 21, 2024 | 19.33 | 19.33 | 19.05 | 19.21 | 19.21 | 0.84% | 117,600 |
| Oct 18, 2024 | 18.81 | 19.22 | 18.77 | 19.05 | 19.05 | 2.31% | 131,028 |
| Oct 17, 2024 | 18.73 | 18.88 | 18.49 | 18.62 | 18.62 | -0.75% | 147,028 |
| Oct 16, 2024 | 18.88 | 18.98 | 18.61 | 18.76 | 18.76 | 0.75% | 90,851 |
| Oct 15, 2024 | 18.69 | 19.26 | 18.30 | 18.62 | 18.62 | -1.12% | 200,000 |
| Oct 14, 2024 | 18.34 | 19.00 | 18.29 | 18.83 | 18.83 | 6.63% | 377,628 |
| Oct 11, 2024 | 17.46 | 17.74 | 17.40 | 17.66 | 17.66 | 4.13% | 211,100 |
| Oct 10, 2024 | 17.16 | 17.33 | 16.71 | 16.96 | 16.96 | -2.14% | 169,653 |
| Oct 9, 2024 | 17.42 | 17.73 | 17.30 | 17.33 | 17.33 | -0.97% | 149,360 |
| Oct 8, 2024 | 17.46 | 17.59 | 17.28 | 17.50 | 17.50 | -0.17% | 139,880 |
| Oct 7, 2024 | 17.77 | 18.08 | 17.39 | 17.53 | 17.53 | 0.57% | 98,413 |
| Oct 4, 2024 | 17.09 | 17.53 | 16.88 | 17.43 | 17.43 | 3.20% | 180,572 |
| Oct 3, 2024 | 16.90 | 16.98 | 16.58 | 16.89 | 16.89 | -0.76% | 184,400 |
| Oct 2, 2024 | 17.37 | 17.76 | 17.00 | 17.02 | 17.02 | -4.70% | 202,412 |
| Oct 1, 2024 | 18.73 | 18.73 | 17.39 | 17.86 | 17.86 | -4.08% | 543,937 |
| Sep 30, 2024 | 18.86 | 18.90 | 18.50 | 18.62 | 18.62 | -3.97% | 135,515 |
| Sep 27, 2024 | 19.14 | 19.59 | 18.98 | 19.39 | 19.39 | 1.89% | 529,100 |
| Sep 26, 2024 | 18.83 | 19.15 | 18.74 | 19.03 | 19.03 | 3.09% | 423,104 |
| Sep 25, 2024 | 18.80 | 18.86 | 18.41 | 18.46 | 18.46 | -3.00% | 202,375 |
| Sep 24, 2024 | 18.90 | 19.05 | 18.64 | 19.03 | 19.03 | -0.73% | 170,418 |
| Sep 23, 2024 | 18.99 | 19.41 | 18.89 | 19.17 | 19.17 | 5.04% | 295,671 |
| Sep 20, 2024 | 18.17 | 18.45 | 18.10 | 18.25 | 18.25 | 3.34% | 113,900 |
| Sep 19, 2024 | 17.55 | 17.89 | 17.38 | 17.66 | 17.66 | 6.45% | 215,817 |
| Sep 18, 2024 | 16.58 | 16.96 | 16.41 | 16.59 | 16.59 | -1.60% | 953,811 |
| Sep 17, 2024 | 16.68 | 17.16 | 16.52 | 16.86 | 16.86 | 3.31% | 684,100 |
| Sep 16, 2024 | 16.54 | 16.57 | 16.27 | 16.32 | 16.32 | -6.10% | 681,513 |
| Sep 13, 2024 | 16.88 | 17.44 | 16.84 | 17.38 | 17.38 | 2.54% | 466,439 |
| Sep 12, 2024 | 16.84 | 16.95 | 16.63 | 16.95 | 16.95 | 0.89% | 62,814 |
| Sep 11, 2024 | 16.83 | 16.95 | 16.39 | 16.80 | 16.80 | -1.70% | 100,260 |
| Sep 10, 2024 | 16.83 | 17.13 | 16.70 | 17.09 | 17.09 | 1.24% | 87,400 |
| Sep 9, 2024 | 16.59 | 16.88 | 16.32 | 16.88 | 16.88 | 5.83% | 177,323 |
| Sep 6, 2024 | 17.17 | 17.21 | 15.83 | 15.95 | 15.95 | -5.84% | 381,000 |
| Sep 5, 2024 | 17.20 | 17.29 | 16.87 | 16.94 | 16.94 | -3.91% | 139,019 |
| Sep 4, 2024 | 17.20 | 17.86 | 17.15 | 17.63 | 17.63 | 0.46% | 240,960 |
| Sep 3, 2024 | 18.00 | 18.00 | 17.43 | 17.55 | 17.55 | -2.50% | 161,500 |
| Aug 30, 2024 | 18.14 | 18.23 | 17.46 | 18.00 | 18.00 | -0.72% | 254,785 |
| Aug 29, 2024 | 18.44 | 18.63 | 18.05 | 18.13 | 18.13 | 0.78% | 216,300 |
| Aug 28, 2024 | 18.11 | 18.20 | 17.63 | 17.99 | 17.99 | -2.91% | 165,321 |
| Aug 27, 2024 | 18.84 | 18.84 | 18.39 | 18.53 | 18.53 | -3.54% | 185,900 |
| Aug 26, 2024 | 19.65 | 19.65 | 19.21 | 19.21 | 19.21 | -2.73% | 150,100 |
| Aug 23, 2024 | 19.08 | 19.75 | 18.93 | 19.75 | 19.75 | 5.67% | 563,254 |
| Aug 22, 2024 | 18.87 | 18.87 | 18.60 | 18.69 | 18.69 | -1.74% | 103,821 |
| Aug 21, 2024 | 18.51 | 19.03 | 18.24 | 19.02 | 19.02 | 1.93% | 230,547 |
| Aug 20, 2024 | 18.95 | 19.02 | 18.40 | 18.66 | 18.66 | -0.32% | 208,309 |
| Aug 19, 2024 | 18.66 | 18.85 | 18.41 | 18.72 | 18.72 | -0.58% | 170,500 |
| Aug 16, 2024 | 18.75 | 18.87 | 18.33 | 18.83 | 18.83 | 2.90% | 460,900 |
| Aug 15, 2024 | 19.08 | 19.19 | 18.10 | 18.30 | 18.30 | -4.54% | 390,475 |
| Aug 14, 2024 | 19.55 | 19.58 | 18.92 | 19.17 | 19.17 | -1.59% | 210,600 |
| Aug 13, 2024 | 18.97 | 19.58 | 18.91 | 19.48 | 19.48 | 2.10% | 438,425 |
| Aug 12, 2024 | 19.29 | 19.52 | 18.62 | 19.08 | 19.08 | 2.53% | 551,700 |
| Aug 9, 2024 | 18.81 | 19.04 | 18.35 | 18.61 | 18.61 | 0.65% | 217,829 |
| Aug 8, 2024 | 17.69 | 18.70 | 17.31 | 18.49 | 18.49 | 9.60% | 411,000 |
| Aug 7, 2024 | 17.72 | 17.85 | 16.73 | 16.87 | 16.87 | -5.70% | 543,836 |
| Aug 6, 2024 | 17.62 | 18.34 | 17.41 | 17.89 | 17.89 | 3.59% | 758,200 |
| Aug 5, 2024 | 15.74 | 18.05 | 15.68 | 17.27 | 17.27 | -20.08% | 1,567,000 |
| Aug 2, 2024 | 22.60 | 22.83 | 21.42 | 21.61 | 21.61 | -3.83% | 708,935 |
| Aug 1, 2024 | 22.84 | 22.92 | 22.10 | 22.47 | 22.47 | -4.10% | 453,085 |