Skip to main content
logo
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
12.21
-0.18 (-1.45%)
At close: Jun 18, 2026, 4:00 PM EDT
12.19
-0.02 (-0.16%)
After-hours: Jun 18, 2026, 8:00 PM EDT

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202612.5112.5211.9512.2112.21-1.45%589,266
Jun 17, 202612.5812.8412.3712.3912.39-3.43%811,950
Jun 16, 202612.8912.9312.6112.8312.83-1.61%419,779
Jun 15, 202613.0213.2312.9113.0413.049.58%810,534
Jun 12, 202611.9112.0911.8211.9011.90-1.08%846,312
Jun 11, 202611.7912.1011.6712.0312.033.17%1,028,355
Jun 10, 202611.6911.9211.6011.6611.66-1.60%962,392
Jun 9, 202611.9512.0011.5411.8511.85-1.74%1,027,157
Jun 8, 202612.0812.1911.9912.0612.067.20%764,300
Jun 5, 202611.9211.9911.0311.2511.25-11.42%1,440,766
Jun 4, 202612.5912.8212.5412.7012.70-1.40%788,953
Jun 3, 202613.3613.4112.8412.8812.88-5.78%500,131
Jun 2, 202614.1314.1513.4613.6713.67-4.54%820,793
Jun 1, 202614.1114.3513.9914.3214.32-0.69%894,429
May 29, 202614.2814.6214.1314.4214.420.07%570,244
May 28, 202614.1814.4914.0514.4114.41-1.97%763,635
May 27, 202614.7714.8514.6014.7014.70-0.81%583,949
May 26, 202615.1215.3014.6914.8214.820.41%697,480
May 22, 202615.2215.2414.7214.7614.76-3.72%716,446
May 21, 202615.1615.3915.0515.3315.330.33%571,842
May 20, 202615.2115.3615.1115.2815.281.19%529,041
May 19, 202615.0615.2014.9815.1015.10-0.46%706,936
May 18, 202615.3115.3114.8715.1715.17-4.65%670,576
May 15, 202616.0716.0715.7815.9115.91-3.22%599,968
May 14, 202616.1616.6016.0716.4416.441.80%1,125,345
May 13, 202616.3216.3315.9816.1516.15-1.22%401,203
May 12, 202616.3416.3716.1416.3516.35-2.39%576,174
May 11, 202616.6416.7816.4916.7516.751.03%540,668
May 8, 202616.2616.6116.2416.5816.580.97%504,766
May 7, 202616.6216.6316.3116.4216.42-2.32%988,530
May 6, 202617.0717.0816.7316.8116.81-1.06%676,887
May 5, 202617.1117.1816.8816.9916.990.71%642,260
May 4, 202616.7317.0516.6616.8716.872.18%960,021
May 1, 202616.5216.6516.4516.5116.511.98%778,714
Apr 30, 202616.1716.2716.0816.1916.191.38%634,928
Apr 29, 202616.5016.5115.8815.9715.97-3.04%1,382,467
Apr 28, 202616.2416.4916.1816.4716.470.55%533,705
Apr 27, 202616.5616.6716.2116.3816.38-1.33%679,287
Apr 24, 202616.6516.6816.4816.6016.600.30%514,322
Apr 23, 202616.6216.7716.3516.5516.55-3.61%1,097,010
Apr 22, 202617.2717.3517.0717.1717.174.31%603,108
Apr 21, 202616.5316.6816.3616.4616.46-1.44%896,586
Apr 20, 202616.5816.7816.3116.7016.70-4.02%1,043,197
Apr 17, 202617.2417.6617.1317.4017.403.02%1,680,927
Apr 16, 202616.8316.9116.3616.8916.89-0.76%1,190,411
Apr 15, 202616.6917.0816.5817.0217.022.72%810,689
Apr 14, 202617.0117.3016.4916.5716.572.22%1,801,516
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%899,164