Bitwise Funds Trust - Bitwise Web3 ETF (BWEB) Historical Stock Data
42.82 ↑0.29 (0.68%)
As of April 19, 2024, 11:27am EST.
Historical Data
In the past 30 trading days, BWEB is down -0.34% a day on average. There have been 19 days where Bitwise Funds Trust - Bitwise Web3 ETF closed green and 11 days where BWEB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 42.82 | 42.82 | ↑$0.00 (0.00%) | 42.82 | 42.82 | 331 |
| 2024-05-02 | 42.11 | 42.53 | ↑$0.42 (1.01%) | 41.50 | 42.53 | 329 |
| 2024-05-01 | 41.48 | 41.49 | ↑$0.01 (0.02%) | 41.48 | 41.49 | 273 |
| 2024-04-30 | 42.47 | 41.52 | ↓$0.95 (-2.23%) | 41.52 | 42.47 | 7.10K |
| 2024-04-29 | 43.02 | 43.02 | ↑$0.00 (0.00%) | 43.02 | 43.02 | 165 |
| 2024-04-26 | 43.65 | 43.65 | ↑$0.00 (0.00%) | 43.65 | 43.65 | 21 |
| 2024-04-25 | 42.89 | 42.89 | ↑$0.00 (0.00%) | 42.89 | 42.89 | 134 |
| 2024-04-24 | 43.57 | 43.57 | ↓$0.00 (0.00%) | 43.38 | 43.63 | 1.18K |
| 2024-04-23 | 44.08 | 44.08 | ↑$0.00 (0.00%) | 44.08 | 44.08 | 24 |
| 2024-04-22 | 42.04 | 42.64 | ↑$0.60 (1.44%) | 42.04 | 42.75 | 4.35K |
| 2024-04-19 | 41.63 | 41.63 | ↑$0.00 (0.00%) | 41.63 | 41.63 | 133 |
| 2024-04-18 | 41.85 | 41.85 | ↑$0.00 (0.00%) | 41.85 | 41.85 | 40 |
| 2024-04-17 | 42.07 | 41.81 | ↓$0.26 (-0.62%) | 41.70 | 42.07 | 3.68K |
| 2024-04-16 | 41.82 | 42.10 | ↑$0.28 (0.67%) | 41.82 | 42.10 | 220 |
| 2024-04-15 | 44.21 | 42.35 | ↓$1.86 (-4.21%) | 42.35 | 44.21 | 1.13K |
| 2024-04-12 | 43.90 | 43.90 | ↑$0.00 (0.00%) | 43.90 | 43.90 | 41 |
| 2024-04-11 | 45.42 | 45.42 | ↑$0.00 (0.00%) | 45.42 | 45.42 | 437 |
| 2024-04-10 | 44.99 | 44.99 | ↑$0.00 (0.00%) | 44.99 | 44.99 | 253 |
| 2024-04-09 | 45.33 | 45.33 | ↑$0.00 (0.00%) | 45.33 | 45.33 | 168 |
| 2024-04-08 | 46.03 | 45.57 | ↓$0.46 (-0.99%) | 45.43 | 46.03 | 1.91K |
| 2024-04-05 | 45.20 | 45.17 | ↓$0.03 (-0.07%) | 45.17 | 45.20 | 512 |
| 2024-04-04 | 46.13 | 44.91 | ↓$1.22 (-2.65%) | 44.91 | 46.13 | 842 |
| 2024-04-03 | 45.66 | 45.51 | ↓$0.15 (-0.33%) | 45.51 | 45.81 | 1.16K |
| 2024-04-02 | 45.18 | 45.53 | ↑$0.35 (0.78%) | 45.18 | 45.53 | 349 |
| 2024-04-01 | 47.09 | 46.52 | ↓$0.57 (-1.22%) | 46.33 | 47.09 | 4.73K |
| 2024-03-28 | 47.21 | 47.21 | ↑$0.00 (0.00%) | 47.21 | 47.21 | 54 |
| 2024-03-27 | 47.46 | 46.91 | ↓$0.55 (-1.17%) | 46.91 | 47.46 | 815 |
| 2024-03-26 | 47.19 | 46.83 | ↓$0.36 (-0.76%) | 46.83 | 47.19 | 581 |
| 2024-03-25 | 47.18 | 47.18 | ↑$0.00 (0.00%) | 47.18 | 47.18 | 538 |
| 2024-03-22 | 46.40 | 46.40 | ↑$0.00 (0.00%) | 46.40 | 46.40 | 118 |
Create an account or log in to view more rows.
$BWEB ugh oh
we heatin back up
$BWEB up we go
$BWEB Holding Pattern
$BWEB market starting to dump
$BWEB out of the way
$BWEB Take it Bears !
$BWEB bought more
$BWEB looking good today??
$BWEB Of course
$BWEB go to the bathroom
come back to green! I like it!