Bitwise Web3 ETF (BWEB)
AMEX: BWEB
· Real-Time Price · USD
72.36
0.00 (0.01%)
At close: Aug 18, 2025, 10:11 AM
72.36
0.00%
Pre-market: Aug 18, 2025, 09:42 AM EDT
BWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.92% | 207 |
| Aug 14, 2025 | 72.64 | 73.03 | 72.55 | 73.03 | 73.03 | -0.14% | 400 |
| Aug 13, 2025 | 73.04 | 73.13 | 73.04 | 73.13 | 73.13 | -0.07% | 307 |
| Aug 12, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 1.70% | 214 |
| Aug 11, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.43% | 100 |
| Aug 8, 2025 | 72.17 | 72.21 | 71.65 | 71.65 | 71.65 | -0.54% | 2,000 |
| Aug 7, 2025 | 71.98 | 72.04 | 71.98 | 72.04 | 72.04 | -0.32% | 442 |
| Aug 6, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | 3.14% | 100 |
| Aug 5, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | -1.27% | 104 |
| Aug 4, 2025 | 69.58 | 70.97 | 69.58 | 70.97 | 70.97 | 3.30% | 349 |
| Aug 1, 2025 | 69.43 | 69.43 | 68.42 | 68.70 | 68.70 | -5.37% | 1,500 |
| Jul 31, 2025 | 73.98 | 73.98 | 72.60 | 72.60 | 72.60 | 1.58% | 300 |
| Jul 30, 2025 | 71.67 | 72.16 | 71.47 | 71.47 | 71.47 | 0.93% | 3,502 |
| Jul 29, 2025 | 71.08 | 71.08 | 70.81 | 70.81 | 70.81 | -2.01% | 500 |
| Jul 28, 2025 | 72.31 | 72.31 | 72.26 | 72.26 | 72.26 | -0.25% | 500 |
| Jul 25, 2025 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.01% | 217 |
| Jul 24, 2025 | 72.64 | 72.91 | 72.45 | 72.45 | 72.45 | -0.12% | 603 |
| Jul 23, 2025 | 72.59 | 72.59 | 71.63 | 72.54 | 72.54 | -0.59% | 1,242 |
| Jul 22, 2025 | 72.05 | 72.97 | 72.05 | 72.97 | 72.97 | -0.91% | 400 |
| Jul 21, 2025 | 74.79 | 74.79 | 73.64 | 73.64 | 73.64 | -0.01% | 737 |