Skip to main content
logo
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
17.40
+0.51 (3.02%)
Apr 17, 2026, 4:00 PM EDT - Market closed

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202617.2417.6617.1317.4017.403.02%1,680,457
Apr 16, 202616.8316.9116.3616.8916.89-0.76%1,190,108
Apr 15, 202616.6917.0816.5817.0217.022.72%807,582
Apr 14, 202617.0117.3016.4916.5716.572.22%1,798,805
Apr 13, 202615.7316.2315.6116.2116.210.43%1,103,534
Apr 10, 202615.8816.1615.8116.1416.141.77%1,678,617
Apr 9, 202615.5815.9515.4415.8615.860.19%897,049
Apr 8, 202616.1716.2215.6515.8315.834.63%1,078,806
Apr 7, 202614.9215.1414.7415.1315.13-1.37%1,175,189
Apr 6, 202615.3415.5415.2015.3415.343.79%1,157,585
Apr 2, 202614.5214.8514.4314.7814.78-3.46%1,030,166
Apr 1, 202615.2715.5115.0915.3115.312.07%730,988
Mar 31, 202614.7315.1814.5715.0015.003.66%1,568,993
Mar 30, 202614.8314.8814.4014.4714.471.54%1,482,076
Mar 27, 202614.2814.3814.0914.2514.25-2.73%1,000,355
Mar 26, 202614.8614.9714.5514.6514.65-5.67%1,099,551
Mar 25, 202615.6215.7315.3715.5315.532.51%845,170
Mar 24, 202615.4015.4715.0515.1515.15-1.81%1,106,405
Mar 23, 202615.3815.6915.1615.4315.431.18%1,524,153
Mar 20, 202615.3515.3715.1515.2515.25-0.52%1,290,716
Mar 19, 202615.2315.4415.0215.3315.33-2.04%1,260,219
Mar 18, 202616.0316.0615.5115.6515.65-5.84%2,209,478
Mar 17, 202616.6016.8816.5016.6216.62-0.48%1,123,581
Mar 16, 202616.3416.8116.1516.7016.7010.96%2,201,746
Mar 13, 202615.6315.8414.9715.0515.051.48%2,100,946
Mar 12, 202614.7415.0114.5914.8314.83-0.27%1,061,263
Mar 11, 202614.6614.9414.5414.8714.872.06%972,419
Mar 10, 202614.7314.9614.3814.5714.570.07%1,186,438
Mar 9, 202614.4514.7014.3614.5614.562.75%1,307,651
Mar 6, 202614.4014.4113.9914.1714.17-5.41%931,157
Mar 5, 202615.1615.2514.7014.9814.98-2.79%1,892,552
Mar 4, 202614.9015.7614.7915.4115.418.83%3,123,239
Mar 3, 202614.0414.4113.8014.1614.16-2.88%2,171,184
Mar 2, 202613.7814.9613.7814.5814.585.88%3,477,176
Feb 27, 202613.9714.0313.6513.7713.77-5.03%1,167,511
Feb 26, 202614.8314.8714.1414.5014.50-2.42%2,009,455
Feb 25, 202614.1314.9314.0614.8614.8611.81%3,219,607
Feb 24, 202612.9913.3612.9113.2913.29-0.23%846,972
Feb 23, 202613.7113.7513.1513.3213.32-5.60%1,523,717
Feb 20, 202613.8714.1813.8514.1114.111.22%1,528,192
Feb 19, 202613.7913.9713.6413.9413.940.43%626,950
Feb 18, 202614.0714.3813.7713.8813.88-2.80%1,643,569
Feb 17, 202614.2414.4213.8914.2814.28-2.53%1,336,723
Feb 13, 202614.1314.8314.0714.6514.656.93%1,720,938
Feb 12, 202614.2014.2713.5713.7013.70-2.07%1,106,927
Feb 11, 202614.2114.2813.6113.9913.99-2.85%1,810,560
Feb 10, 202614.4914.6414.2414.4014.40-5.33%1,436,485
Feb 9, 202614.4815.3714.4015.2115.213.47%2,710,493
Feb 6, 202613.9714.9813.9614.7014.7010.28%2,250,822
Feb 5, 202614.8415.0513.0513.3313.33-14.06%5,976,433