Bitwise Ethereum ETF (ETHW)
AMEX: ETHW
· Real-Time Price · USD
31.13
1.45 (4.89%)
At close: Aug 20, 2025, 3:59 PM
31.11
-0.07%
After-hours: Aug 20, 2025, 07:35 PM EDT
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 30.94 | 31.09 | 29.48 | 29.68 | n/a | -4.96% | 1,622,611 |
| Aug 18, 2025 | 31.19 | 31.41 | 30.62 | 31.23 | 31.23 | -0.57% | 1,459,168 |
| Aug 15, 2025 | 33.11 | 33.12 | 31.33 | 31.41 | 31.41 | -3.53% | 2,376,900 |
| Aug 14, 2025 | 32.51 | 33.74 | 32.16 | 32.56 | 32.56 | -4.24% | 2,202,300 |
| Aug 13, 2025 | 33.80 | 34.08 | 33.10 | 34.00 | 34.00 | 4.81% | 1,541,701 |
| Aug 12, 2025 | 31.71 | 32.44 | 31.21 | 32.44 | 32.44 | 6.15% | 1,784,814 |
| Aug 11, 2025 | 30.01 | 31.30 | 30.00 | 30.56 | 30.56 | 4.91% | 1,490,306 |
| Aug 8, 2025 | 28.05 | 29.16 | 28.00 | 29.13 | 29.13 | 4.94% | 1,198,507 |
| Aug 7, 2025 | 27.49 | 27.81 | 27.11 | 27.76 | 27.76 | 5.15% | 909,310 |
| Aug 6, 2025 | 25.74 | 26.52 | 25.61 | 26.40 | 26.40 | 3.17% | 804,900 |
| Aug 5, 2025 | 26.06 | 26.19 | 25.47 | 25.59 | 25.59 | -2.70% | 3,086,300 |
| Aug 4, 2025 | 25.56 | 26.65 | 25.53 | 26.30 | 26.30 | 4.57% | 985,305 |
| Aug 1, 2025 | 26.16 | 26.17 | 25.10 | 25.15 | 25.15 | -6.09% | 1,085,500 |
| Jul 31, 2025 | 27.26 | 27.37 | 26.75 | 26.78 | 26.78 | -0.74% | 1,003,712 |
| Jul 30, 2025 | 26.92 | 27.46 | 26.36 | 26.98 | 26.98 | 0.04% | 1,019,900 |
| Jul 29, 2025 | 27.72 | 27.72 | 26.65 | 26.97 | 26.97 | -1.14% | 1,153,628 |
| Jul 28, 2025 | 27.57 | 27.74 | 26.92 | 27.28 | 27.28 | 4.40% | 981,843 |
| Jul 25, 2025 | 26.60 | 26.69 | 25.85 | 26.13 | 26.13 | -2.75% | 1,709,600 |
| Jul 24, 2025 | 26.17 | 27.07 | 25.99 | 26.87 | 26.87 | 4.31% | 903,049 |
| Jul 23, 2025 | 26.29 | 26.29 | 25.47 | 25.76 | 25.76 | -2.09% | 744,000 |