Bitwise Ethereum ETF (ETHW)

14.57
+0.00 (0.00%)
NYSE · Last Trade: Mar 11th, 9:28 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Ethereum ETF (ETHW)

DateOpenHighLowCloseVolumeAdjusted Close
3/10/202614.7314.9614.3814.571,187,47114.57
3/09/202614.4514.7014.3614.561,310,16514.56
3/06/202614.4014.4013.9914.17932,00714.17
3/05/202615.1615.2514.7014.981,892,54214.98
3/04/202614.9015.7614.7915.413,124,76715.41
3/03/202614.0414.4013.7914.162,171,22614.16
3/02/202613.7814.9613.7814.583,477,17814.58
2/27/202613.9714.0313.6513.771,167,64313.77
2/26/202614.8314.8714.1414.502,009,65714.50
2/25/202614.1314.9314.0514.863,220,36514.86
2/24/202612.9913.3612.9113.29845,97213.29
2/23/202613.7113.7513.1513.321,523,61813.32
2/20/202613.8714.1813.8514.111,528,20214.11
2/19/202613.7913.9713.6413.94627,04013.94
2/18/202614.0714.3813.7713.881,643,52413.88
2/17/202614.2414.4213.8914.281,336,72314.28
2/13/202614.1314.8314.0614.651,725,94814.65
2/12/202614.2014.2713.5713.701,106,35013.70
2/11/202614.2114.2813.6113.991,810,56013.99
2/10/202614.4914.6414.2314.401,436,48514.40
2/09/202614.4815.3714.4015.212,710,48815.21
2/06/202613.9714.9813.9614.702,255,31514.70
2/05/202614.8415.0513.0413.335,976,31113.33
2/04/202615.7415.9114.8415.513,293,69515.51
2/03/202616.5216.7215.1116.435,110,51316.43
2/02/202616.5917.1616.5716.621,693,83516.62
1/30/202619.5219.7418.8619.142,000,55419.14
1/29/202620.8820.9219.6920.033,043,53220.03
1/28/202621.6421.7321.3321.55704,22421.55
1/27/202620.9321.6520.7921.611,760,37721.61
1/26/202620.6421.1120.5820.751,040,33720.75
1/23/202621.0221.5920.6921.021,770,14921.02
1/22/202621.2821.3120.7921.01602,77121.01
1/21/202621.2721.9520.5021.683,045,11721.68
1/20/202621.9622.0721.3121.481,353,53321.48
1/16/202623.7523.7623.2823.57876,49523.57
1/15/202624.1424.1723.4523.53836,74623.53
1/14/202623.7724.3923.6924.251,476,98924.25
1/13/202622.5823.0722.4222.97996,82922.97
1/12/202621.9922.5221.9922.201,020,87422.20
1/09/202622.1622.5021.8721.98688,73121.98
1/08/202622.0122.4621.8222.231,042,36622.23
1/07/202622.8422.9322.3622.45960,67222.45
1/06/202623.6723.6822.8023.222,795,66123.22
1/05/202622.6023.3922.4423.231,964,31423.23
1/02/202621.7322.5721.6222.342,518,92422.34
12/31/202521.5121.5521.1721.27919,04521.27
12/30/202521.2421.5221.0721.171,259,91721.17
12/29/202520.9721.2220.8520.94586,81320.94
12/26/202521.3021.3420.7220.99797,13720.99
12/24/202520.9421.1420.6721.03865,04421.03
12/23/202521.1021.3920.7721.25905,30121.25
12/22/202521.9222.0021.2221.311,113,15721.31
12/19/202521.2021.6221.0421.461,115,97221.46
12/18/202521.1921.4619.8819.913,170,38519.91
12/17/202521.0421.6919.9820.202,009,57020.20
12/16/202521.0121.3120.8521.121,081,92621.12
12/15/202522.4022.5320.7320.972,210,60620.97
12/12/202523.1223.2721.8222.072,131,99822.07
12/11/202522.8323.1722.5323.08997,72023.08