Skip to main content
logo
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
16.58
+0.16 (0.97%)
May 8, 2026, 4:00 PM EDT - Market closed

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202616.2616.6116.2416.5816.580.97%503,830
May 7, 202616.6216.6316.3116.4216.42-2.32%988,415
May 6, 202617.0717.0816.7316.8116.81-1.06%676,360
May 5, 202617.1117.1816.8816.9916.990.71%641,299
May 4, 202616.7317.0516.6616.8716.872.18%959,739
May 1, 202616.5216.6516.4516.5116.511.98%778,714
Apr 30, 202616.1716.2716.0816.1916.191.38%634,918
Apr 29, 202616.5016.5115.8815.9715.97-3.04%1,381,140
Apr 28, 202616.2416.4916.1816.4716.470.55%531,746
Apr 27, 202616.5616.6716.2116.3816.38-1.33%679,287
Apr 24, 202616.6516.6816.4816.6016.600.30%513,796
Apr 23, 202616.6216.7716.3516.5516.55-3.61%1,096,132
Apr 22, 202617.2717.3517.0717.1717.174.31%603,095
Apr 21, 202616.5316.6816.3616.4616.46-1.44%894,969
Apr 20, 202616.5816.7816.3116.7016.70-4.02%1,039,052
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