Bitwise Ethereum ETF (ETHW) Historical Stock Data
22.07 ↓1.01 (-4.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETHW is down -0.52% a day on average. There have been 14 days where Bitwise Ethereum ETF closed green and 16 days where ETHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.12 | 22.07 | ↓$1.05 (-4.54%) | 21.83 | 23.26 | 2.13M |
| 2025-12-11 | 22.83 | 23.08 | ↑$0.25 (1.10%) | 22.53 | 23.17 | 1M |
| 2025-12-10 | 23.85 | 24.04 | ↑$0.19 (0.80%) | 23.67 | 24.69 | 1.56M |
| 2025-12-09 | 22.30 | 23.83 | ↑$1.53 (6.86%) | 22.22 | 24.34 | 1.44M |
| 2025-12-08 | 22.52 | 22.49 | ↓$0.03 (-0.13%) | 22.05 | 22.76 | 1.08M |
| 2025-12-05 | 22.22 | 21.65 | ↓$0.57 (-2.57%) | 21.39 | 22.62 | 0.96M |
| 2025-12-04 | 22.85 | 22.50 | ↓$0.35 (-1.53%) | 21.98 | 23.10 | 1.39M |
| 2025-12-03 | 22.03 | 22.46 | ↑$0.43 (1.95%) | 21.89 | 22.60 | 1.20M |
| 2025-12-02 | 20.49 | 21.33 | ↑$0.84 (4.10%) | 20.45 | 21.73 | 1.21M |
| 2025-12-01 | 20.21 | 19.76 | ↓$0.45 (-2.23%) | 19.48 | 20.29 | 2.12M |
| 2025-11-28 | 22.18 | 21.76 | ↓$0.42 (-1.89%) | 21.57 | 22.20 | 1.23M |
| 2025-11-26 | 21.03 | 21.69 | ↑$0.66 (3.14%) | 20.80 | 21.82 | 1.12M |
| 2025-11-25 | 20.88 | 21.00 | ↑$0.12 (0.57%) | 20.45 | 21.17 | 1.71M |
| 2025-11-24 | 20.05 | 21.30 | ↑$1.25 (6.23%) | 19.94 | 21.38 | 1.83M |
| 2025-11-21 | 19.50 | 19.62 | ↑$0.12 (0.62%) | 19.17 | 20.10 | 2.92M |
| 2025-11-20 | 21.58 | 20.29 | ↓$1.29 (-5.98%) | 19.99 | 21.62 | 2.57M |
| 2025-11-19 | 21.66 | 21.08 | ↓$0.58 (-2.68%) | 20.55 | 22.24 | 2.12M |
| 2025-11-18 | 21.87 | 22.36 | ↑$0.49 (2.24%) | 21.73 | 22.71 | 1.49M |
| 2025-11-17 | 22.34 | 21.52 | ↓$0.82 (-3.67%) | 21.17 | 22.98 | 2.50M |
| 2025-11-14 | 22.41 | 22.46 | ↑$0.05 (0.22%) | 22.24 | 23.31 | 1.79M |
| 2025-11-13 | 24.58 | 22.70 | ↓$1.88 (-7.65%) | 22.57 | 24.89 | 2.22M |
| 2025-11-12 | 25.57 | 24.46 | ↓$1.11 (-4.34%) | 24.15 | 25.60 | 1.81M |
| 2025-11-11 | 25.31 | 24.63 | ↓$0.68 (-2.69%) | 24.56 | 25.31 | 1.44M |
| 2025-11-10 | 25.81 | 25.58 | ↓$0.23 (-0.89%) | 25.11 | 25.83 | 1.31M |
| 2025-11-07 | 23.15 | 24.83 | ↑$1.68 (7.26%) | 22.87 | 24.87 | 1.56M |
| 2025-11-06 | 24.10 | 23.67 | ↓$0.43 (-1.78%) | 23.24 | 24.11 | 1M |
| 2025-11-05 | 23.94 | 24.73 | ↑$0.79 (3.30%) | 23.77 | 24.94 | 1.07M |
| 2025-11-04 | 25.04 | 22.97 | ↓$2.07 (-8.27%) | 22.40 | 25.68 | 2.70M |
| 2025-11-03 | 26.67 | 25.68 | ↓$0.99 (-3.71%) | 25.51 | 26.91 | 1.69M |
| 2025-10-31 | 27.62 | 27.81 | ↑$0.19 (0.69%) | 27.26 | 27.95 | 1.77M |
Create an account or log in to view more rows.
$ETHW nearing a decent swing entry point
$ETHW Looking for this cup to breakout.
$ETHW let’s go down baby 😉
$ETHW what happened
$ETHW buy and hold and get rewarded
$ETHW GET IN mofos!!!
$ETHW diamond balls
$ETHW today feels different to the moon
$ETHW Guys when can we expect that 30% drop?