Bitwise Funds Trust - Bitwise Web3 ETF (BWEB) Historical Stock Data

25.54 ↑0.16 (0.62%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, BWEB is down -0.05% a day on average. There have been 27 days where Bitwise Funds Trust - Bitwise Web3 ETF closed green and 3 days where BWEB closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0225.5425.54↑$0.00 (0.00%)25.5425.5499
2022-12-0125.3925.39↑$0.00 (0.00%)25.3925.3968
2022-11-3024.9824.98↑$0.00 (0.00%)24.9824.987
2022-11-2923.5623.56↑$0.00 (0.00%)23.5623.5617
2022-11-2823.5923.59↑$0.00 (0.00%)23.5923.5939
2022-11-2524.0724.07↑$0.00 (0.00%)24.0724.0718
2022-11-2324.2324.23↑$0.00 (0.00%)24.2324.2372
2022-11-2223.5723.57↑$0.00 (0.00%)23.5723.57226
2022-11-2123.1523.15↑$0.00 (0.00%)23.1523.1599
2022-11-1823.9523.95↑$0.00 (0.00%)23.9523.9511
2022-11-1724.2824.28↑$0.00 (0.00%)24.2824.2873
2022-11-1624.6524.65↑$0.00 (0.00%)24.6524.65103
2022-11-1526.0225.73↓$0.29 (-1.13%)25.7326.02325
2022-11-1425.1224.86↓$0.26 (-1.05%)24.8625.12184
2022-11-1125.4025.40↑$0.00 (0.00%)25.4025.4022
2022-11-1024.0124.01↑$0.00 (0.00%)24.0124.0120
2022-11-0921.6521.65↑$0.00 (0.00%)21.6521.65121
2022-11-0823.0423.04↑$0.00 (0.00%)23.0423.0465
2022-11-0723.8923.89↑$0.00 (0.00%)23.8923.89179
2022-11-0423.9323.93↑$0.00 (0.00%)23.9323.9365
2022-11-0323.9523.95↑$0.00 (0.00%)23.9523.9558
2022-11-0224.2724.27↑$0.00 (0.00%)24.2724.27182
2022-11-0125.2425.24↑$0.00 (0.00%)25.2425.24116
2022-10-3125.8125.43↓$0.38 (-1.48%)25.4325.81247
2022-10-2825.5525.97↑$0.42 (1.64%)25.5525.97296
2022-10-2725.6525.65↑$0.00 (0.00%)25.6525.6589
2022-10-2626.0626.06↑$0.00 (0.00%)26.0626.0667
2022-10-2526.4526.45↑$0.00 (0.00%)26.4526.4521
2022-10-2424.8825.02↑$0.14 (0.56%)24.8825.02133
2022-10-2125.1025.10↑$0.00 (0.00%)25.1025.10141
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.