Bitwise Ethereum ETF (ETHW) Historical Stock Data
18.74 ↑0.48 (2.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETHW is up 0.05% a day on average. There have been 16 days where Bitwise Ethereum ETF closed green and 14 days where ETHW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 18.51 | 18.74 | ↑$0.23 (1.24%) | 18.35 | 18.84 | 479.75K |
| 2025-07-07 | 18.36 | 18.26 | ↓$0.10 (-0.54%) | 18.03 | 18.40 | 416.17K |
| 2025-07-03 | 18.60 | 18.49 | ↓$0.11 (-0.59%) | 18.42 | 18.95 | 273.01K |
| 2025-07-02 | 17.54 | 18.71 | ↑$1.17 (6.67%) | 17.54 | 18.71 | 618.54K |
| 2025-07-01 | 17.51 | 17.22 | ↓$0.29 (-1.66%) | 17.22 | 17.59 | 290.03K |
| 2025-06-30 | 17.74 | 18.06 | ↑$0.32 (1.80%) | 17.47 | 18.06 | 319.09K |
| 2025-06-27 | 17.41 | 17.36 | ↓$0.05 (-0.29%) | 17.14 | 17.56 | 274.27K |
| 2025-06-26 | 17.48 | 17.48 | ↑$0.00 (0.00%) | 17.31 | 17.58 | 204.98K |
| 2025-06-25 | 17.52 | 17.46 | ↓$0.06 (-0.34%) | 17.19 | 17.52 | 482.50K |
| 2025-06-24 | 17.31 | 17.48 | ↑$0.17 (0.98%) | 17.25 | 17.79 | 372.05K |
| 2025-06-23 | 16.14 | 16.60 | ↑$0.46 (2.85%) | 15.69 | 16.65 | 540.33K |
| 2025-06-20 | 18.34 | 17.33 | ↓$1.01 (-5.51%) | 16.99 | 18.35 | 304.93K |
| 2025-06-18 | 17.71 | 17.88 | ↑$0.17 (0.96%) | 17.70 | 18.19 | 549.85K |
| 2025-06-17 | 18.35 | 18.14 | ↓$0.21 (-1.14%) | 17.62 | 18.42 | 387.58K |
| 2025-06-16 | 18.75 | 19.10 | ↑$0.35 (1.87%) | 18.72 | 19.15 | 854.21K |
| 2025-06-13 | 18.26 | 18.12 | ↓$0.14 (-0.77%) | 17.99 | 18.50 | 419.10K |
| 2025-06-12 | 19.66 | 19.34 | ↓$0.32 (-1.63%) | 19.31 | 19.89 | 314.97K |
| 2025-06-11 | 20.21 | 20.20 | ↓$0.01 (-0.05%) | 20.01 | 20.62 | 620.94K |
| 2025-06-10 | 19.79 | 19.91 | ↑$0.12 (0.61%) | 19.35 | 20.13 | 453.07K |
| 2025-06-09 | 18.21 | 18.53 | ↑$0.32 (1.76%) | 18.01 | 18.59 | 234.42K |
| 2025-06-06 | 17.81 | 17.83 | ↑$0.02 (0.11%) | 17.81 | 18.16 | 221.52K |
| 2025-06-05 | 18.88 | 18.15 | ↓$0.73 (-3.87%) | 17.98 | 18.88 | 552.63K |
| 2025-06-04 | 18.76 | 18.83 | ↑$0.07 (0.37%) | 18.62 | 19.21 | 347.89K |
| 2025-06-03 | 18.83 | 18.86 | ↑$0.03 (0.16%) | 18.69 | 19.02 | 211.51K |
| 2025-06-02 | 17.93 | 18.16 | ↑$0.23 (1.28%) | 17.92 | 18.38 | 166.67K |
| 2025-05-30 | 18.60 | 18.47 | ↓$0.13 (-0.70%) | 18.19 | 18.76 | 293.22K |
| 2025-05-29 | 19.28 | 19.03 | ↓$0.25 (-1.30%) | 18.82 | 19.28 | 372.42K |
| 2025-05-28 | 19.18 | 18.80 | ↓$0.38 (-1.98%) | 18.77 | 19.28 | 297.55K |
| 2025-05-27 | 19.12 | 19.31 | ↑$0.19 (0.99%) | 18.91 | 19.45 | 514.63K |
| 2025-05-23 | 18.37 | 18.38 | ↑$0.01 (0.05%) | 18.28 | 18.60 | 495.09K |
Create an account or log in to view more rows.
$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?