Skip to main content
logo
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
16.31
+0.26 (1.62%)
Nov 3, 2026, 3:25 PM EST - Market open

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202616.3116.4516.2916.3116.311.62%185,199
Nov 2, 202616.2916.4215.9716.0516.050.50%221,945
Oct 30, 202615.9216.1115.7415.9715.97-4.26%498,941
Oct 29, 202616.6316.9816.5216.6816.68-1.59%338,184
Oct 28, 202616.6916.9516.5816.9516.951.07%284,614
Oct 27, 202616.6116.8216.5516.7716.771.33%192,279
Oct 26, 202616.5316.7216.3916.5516.55-3.27%361,326
Oct 23, 202617.1317.2516.9917.1117.110.53%164,374
Oct 22, 202617.1817.2616.8517.0217.02-4.49%322,324
Oct 21, 202617.6918.0417.5617.8217.822.41%279,078
Oct 20, 202617.0617.6917.0217.4017.401.69%423,438
Oct 19, 202617.2917.3117.0417.1117.11-0.75%340,026
Oct 16, 202617.5817.7117.1017.2417.24-1.49%361,778
Oct 15, 202616.7317.5816.6017.5017.500.92%434,707
Oct 14, 202617.6717.7417.2617.3417.34-3.13%371,449
Oct 13, 202617.9418.0617.8217.9017.90-0.61%298,411
Oct 12, 202618.0518.1817.8918.0118.011.81%335,454
Oct 9, 202617.8317.8817.6817.6917.690.57%223,798
Oct 8, 202618.0918.1217.2017.5917.59-4.19%612,835
Oct 7, 202618.3118.4318.1418.3618.36-4.62%279,297
Oct 6, 202619.3919.4819.1919.2519.25-0.57%264,110
Oct 5, 202619.4419.5319.1619.3619.361.47%323,903
Oct 2, 202619.6719.8218.9519.0819.08-1.19%368,173
Oct 1, 202619.1819.4019.1119.3119.311.31%367,884
Sep 30, 202619.4519.5419.0619.0619.06-0.94%433,108
Sep 29, 202619.5819.5819.0819.2419.240.63%440,814
Sep 28, 202619.2219.4518.9519.1219.12-0.62%425,523
Sep 25, 202619.3019.3919.0819.2419.24-0.21%522,965
Sep 24, 202619.0119.3418.9319.2819.280.73%519,493
Sep 23, 202619.4019.4818.8619.1419.14-2.79%542,951
Sep 22, 202619.6319.7719.4319.6919.69-0.35%654,020
Sep 21, 202619.5819.8519.3919.7619.764.77%680,563
Sep 18, 202617.9218.9317.9018.8618.867.71%1,032,831
Sep 17, 202617.5117.7417.3817.5117.511.80%355,842
Sep 16, 202617.1517.3616.9317.2017.20-0.35%1,051,404
Sep 15, 202617.7217.7216.8517.2617.26-4.90%1,611,278
Sep 14, 202617.9018.2317.8418.1518.15-0.06%637,573
Sep 11, 202617.8919.0717.8118.1618.163.06%2,095,081
Sep 10, 202617.3017.6917.2817.6217.62-0.06%586,794
Sep 9, 202617.9718.0317.6017.6317.63-0.62%625,527
Sep 8, 202617.6517.9217.4517.7417.741.03%685,461
Sep 4, 202617.5317.6317.3917.5617.56-2.50%955,258
Sep 3, 202617.3118.1017.3018.0118.015.32%883,567
Sep 2, 202617.0717.3016.9617.1017.10-1.16%856,888
Sep 1, 202617.4817.5717.0417.3017.30-2.59%1,011,432
Aug 31, 202617.5317.8017.4317.7617.762.01%971,176
Aug 28, 202617.8618.0717.2217.4117.41-2.63%1,846,598
Aug 27, 202617.8918.1317.7717.8817.881.19%568,095
Aug 26, 202617.4817.7617.4117.6717.670.34%557,295
Aug 25, 202617.5617.7817.4617.6117.61-0.40%567,615