Bitwise Web3 ETF (BWEB)
AMEX: BWEB
· Real-Time Price · USD
77.58
0.29 (0.37%)
At close: Sep 12, 2025, 3:50 PM
77.58
0.00%
After-hours: Sep 12, 2025, 02:49 PM EDT
BWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.40 | 77.58 | 77.29 | 77.58 | 77.58 | 0.38% | 2,042 |
| Sep 11, 2025 | 84.00 | 84.00 | 77.29 | 77.29 | 77.29 | 1.18% | 730 |
| Sep 10, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.38% | 216 |
| Sep 9, 2025 | 75.24 | 76.10 | 75.24 | 76.10 | 76.10 | 2.53% | 348 |
| Sep 8, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | 1.46% | 300 |
| Sep 5, 2025 | 73.21 | 73.23 | 73.15 | 73.15 | 73.15 | 0.47% | 300 |
| Sep 4, 2025 | 72.81 | 72.81 | 72.81 | 72.81 | 72.81 | -0.33% | 100 |
| Sep 3, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | -0.48% | 200 |
| Sep 2, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | 0.10% | 200 |
| Aug 29, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | -0.48% | 248 |
| Aug 28, 2025 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.90% | 100 |
| Aug 27, 2025 | 72.94 | 73.02 | 72.94 | 73.02 | 73.02 | -0.25% | 300 |
| Aug 26, 2025 | 72.71 | 73.20 | 72.64 | 73.20 | 73.20 | 0.55% | 940 |
| Aug 25, 2025 | 72.45 | 73.09 | 72.45 | 72.80 | 72.80 | -0.08% | 1,334 |
| Aug 22, 2025 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 3.38% | 300 |
| Aug 21, 2025 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | -0.52% | 101 |
| Aug 20, 2025 | 69.29 | 70.85 | 69.29 | 70.85 | 70.85 | 0.06% | 1,500 |
| Aug 19, 2025 | 72.92 | 72.92 | 70.81 | 70.81 | 70.81 | -3.00% | 1,111 |
| Aug 18, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.88% | 200 |
| Aug 15, 2025 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.92% | 207 |