Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
31.94
-0.80 (-2.44%)
Aug 28, 2025, 3:45 PM - Market open
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 32.97 | 33.06 | 31.97 | 32.21 | - | -1.62% | 1,217,612 |
| Aug 27, 2025 | 33.05 | 33.42 | 32.50 | 32.74 | 32.74 | -0.61% | 1,632,678 |
| Aug 26, 2025 | 32.15 | 32.96 | 31.82 | 32.94 | 32.94 | 3.62% | 1,529,209 |
| Aug 25, 2025 | 33.37 | 33.59 | 31.66 | 31.79 | 31.79 | -8.36% | 3,276,432 |
| Aug 22, 2025 | 30.54 | 34.84 | 30.44 | 34.69 | 34.69 | 14.56% | 5,012,369 |
| Aug 21, 2025 | 30.62 | 31.02 | 30.16 | 30.28 | 30.28 | -2.82% | 1,088,113 |
| Aug 20, 2025 | 30.00 | 31.28 | 29.43 | 31.16 | 31.16 | 4.99% | 1,106,946 |
| Aug 19, 2025 | 30.94 | 31.09 | 29.48 | 29.68 | 29.68 | -4.96% | 1,632,140 |
| Aug 18, 2025 | 31.19 | 31.41 | 30.62 | 31.23 | 31.23 | -0.57% | 1,459,168 |
| Aug 15, 2025 | 33.11 | 33.12 | 31.33 | 31.41 | 31.41 | -3.53% | 2,376,868 |
| Aug 14, 2025 | 32.51 | 33.74 | 32.16 | 32.56 | 32.56 | -4.24% | 2,202,290 |
| Aug 13, 2025 | 33.80 | 34.08 | 33.10 | 34.00 | 34.00 | 4.81% | 1,541,701 |
| Aug 12, 2025 | 31.71 | 32.44 | 31.21 | 32.44 | 32.44 | 6.15% | 1,784,814 |
| Aug 11, 2025 | 30.01 | 31.30 | 30.00 | 30.56 | 30.56 | 4.91% | 1,490,306 |
| Aug 8, 2025 | 28.05 | 29.16 | 28.00 | 29.13 | 29.13 | 4.94% | 1,198,507 |
| Aug 7, 2025 | 27.49 | 27.81 | 27.11 | 27.76 | 27.76 | 5.15% | 909,310 |
| 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 |