Skip to main content
logo
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
14.54
+0.13 (0.90%)
May 29, 2026, 1:07 PM EDT - Market open

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202614.2814.6214.1314.58-1.18%335,551
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
Apr 8, 202616.1716.2215.6515.8315.834.63%1,079,414
Apr 7, 202614.9215.1414.7415.1315.13-1.37%1,186,882
Apr 6, 202615.3415.5415.2015.3415.343.79%1,159,273
Apr 2, 202614.5214.8514.4314.7814.78-3.46%1,032,507
Apr 1, 202615.2715.5115.0915.3115.312.07%731,604
Mar 31, 202614.7315.1814.5715.0015.003.66%1,569,793
Mar 30, 202614.8314.8814.4014.4714.471.54%1,484,070
Mar 27, 202614.2814.3814.0914.2514.25-2.73%1,000,355
Mar 26, 202614.8614.9714.5514.6514.65-5.67%1,100,018
Mar 25, 202615.6215.7315.3715.5315.532.51%845,170
Mar 24, 202615.4015.4715.0515.1515.15-1.81%1,106,759
Mar 23, 202615.3815.6915.1615.4315.431.18%1,526,313
Mar 20, 202615.3515.3715.1515.2515.25-0.52%1,291,836
Mar 19, 202615.2315.4415.0215.3315.33-2.04%1,260,219