Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Bitwise Ethereum ETF (ETHW)

14.14
-0.56 (-3.81%)
NYSE· Last Trade: May 28th, 9:52 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Bitwise Ethereum ETF (ETHW)

DateOpenHighLowCloseVolumeAdjusted Close
5/27/202614.7714.8514.6014.70587,50114.70
5/26/202615.1215.3014.6914.82697,48014.82
5/22/202615.2215.2414.7214.76716,72214.76
5/21/202615.1615.3915.0515.33571,84315.33
5/20/202615.2115.3615.1115.28529,04115.28
5/19/202615.0615.2014.9815.10706,93715.10
5/18/202615.3115.3114.8715.17670,67815.17
5/15/202616.0716.0715.7815.91599,96915.91
5/14/202616.1616.5916.0716.441,125,14616.44
5/13/202616.3216.3315.9816.15401,20316.15
5/12/202616.3416.3616.1416.35576,17516.35
5/11/202616.6416.7716.4916.75540,66816.75
5/08/202616.2616.6116.2416.58504,76716.58
5/07/202616.6216.6316.3116.42988,41616.42
5/06/202617.0717.0816.7316.81676,88716.81
5/05/202617.1117.1816.8816.99642,26116.99
5/04/202616.7317.0516.6616.87960,02216.87
5/01/202616.5216.6516.4516.51778,71416.51
4/30/202616.1716.2716.0816.19634,91916.19
4/29/202616.5016.5115.8815.971,382,46815.97
4/28/202616.2416.4916.1816.47533,68716.47
4/27/202616.5616.6716.2116.38679,28816.38
4/24/202616.6516.6816.4816.60514,32316.60
4/23/202616.6216.7716.3416.551,096,13316.55
4/22/202617.2717.3517.0717.17603,10817.17
4/21/202616.5316.6816.3616.46896,43716.46
4/20/202616.5816.7816.3116.701,043,17916.70
4/17/202617.2417.6617.1317.401,680,92717.40
4/16/202616.8316.9116.3616.891,190,16116.89
4/15/202616.6917.0816.5817.02809,25017.02
4/14/202617.0117.3016.4916.571,800,61416.57
4/13/202615.7316.2315.6116.211,102,45616.21
4/10/202615.8816.1615.8116.141,678,61816.14
4/09/202615.5815.9515.4415.86899,16215.86
4/08/202616.1716.2115.6415.831,079,41415.83
4/07/202614.9215.1414.7415.131,179,50615.13
4/06/202615.3415.5415.2015.341,159,27415.34
4/02/202614.5214.8514.4314.781,032,50814.78
4/01/202615.2715.5115.0915.31731,59915.31
3/31/202614.7315.1814.5715.001,569,15815.00
3/30/202614.8314.8814.4014.471,483,57114.47
3/27/202614.2814.3814.0914.251,000,35614.25
3/26/202614.8614.9614.5414.651,099,91814.65
3/25/202615.6215.7315.3715.53845,17015.53
3/24/202615.4015.4615.0415.151,106,75715.15
3/23/202615.3815.6915.1615.431,526,31315.43
3/20/202615.3515.3715.1415.251,291,83715.25
3/19/202615.2315.4415.0215.331,260,22015.33
3/18/202616.0316.0615.5115.652,209,61015.65
3/17/202616.6016.8816.5016.621,123,58116.62
3/16/202616.3416.8116.1516.702,222,54616.70
3/13/202615.6315.8414.9615.052,102,24715.05
3/12/202614.7415.0114.5914.831,061,38914.83
3/11/202614.6614.9414.5414.87974,30814.87
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