Bitwise Ethereum ETF (ETHW)
AMEX: ETHW
· Real-Time Price · USD
30.05
1.16 (4.02%)
At close: Sep 29, 2025, 3:59 PM
30.25
0.67%
After-hours: Sep 29, 2025, 07:46 PM EDT
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 29.49 | 30.17 | 29.44 | 30.07 | 30.07 | 4.08% | 1,176,904 |
| Sep 26, 2025 | 28.07 | 29.19 | 28.02 | 28.89 | 28.89 | 2.92% | 1,724,798 |
| Sep 25, 2025 | 28.67 | 28.82 | 27.38 | 28.07 | 28.07 | -5.90% | 2,458,000 |
| Sep 24, 2025 | 29.91 | 30.13 | 29.73 | 29.83 | 29.83 | 0.27% | 406,300 |
| Sep 23, 2025 | 30.07 | 30.19 | 29.63 | 29.75 | 29.75 | 0.37% | 1,030,000 |
| Sep 22, 2025 | 30.13 | 30.26 | 29.58 | 29.64 | 29.64 | -6.88% | 1,495,500 |
| Sep 19, 2025 | 32.45 | 32.58 | 31.78 | 31.83 | 31.83 | -3.25% | 928,626 |
| Sep 18, 2025 | 32.88 | 33.27 | 32.70 | 32.90 | 32.90 | 1.57% | 998,959 |
| Sep 17, 2025 | 32.28 | 32.48 | 31.69 | 32.39 | 32.39 | 0.56% | 1,408,700 |
| Sep 16, 2025 | 32.33 | 32.34 | 31.70 | 32.21 | 32.21 | -0.03% | 834,649 |
| Sep 15, 2025 | 32.49 | 32.57 | 32.00 | 32.22 | 32.22 | -3.76% | 1,064,320 |
| Sep 12, 2025 | 32.42 | 33.51 | 32.31 | 33.48 | 33.48 | 5.52% | 1,360,324 |
| Sep 11, 2025 | 31.58 | 31.86 | 31.50 | 31.73 | 31.73 | 2.35% | 767,692 |
| Sep 10, 2025 | 31.34 | 31.94 | 30.82 | 31.00 | 31.00 | 0.68% | 1,480,087 |
| Sep 9, 2025 | 31.13 | 31.28 | 30.65 | 30.79 | 30.79 | 0.06% | 1,143,302 |
| Sep 8, 2025 | 31.11 | 31.43 | 30.71 | 30.77 | 30.77 | -0.90% | 612,600 |
| Sep 5, 2025 | 32.02 | 32.10 | 30.47 | 31.05 | 31.05 | 1.34% | 844,942 |
| Sep 4, 2025 | 31.55 | 31.58 | 30.54 | 30.64 | 30.64 | -4.55% | 711,300 |
| Sep 3, 2025 | 31.36 | 32.20 | 31.32 | 32.10 | 32.10 | 4.87% | 1,180,900 |
| Sep 2, 2025 | 30.85 | 31.48 | 30.49 | 30.61 | 30.61 | -1.61% | 892,810 |