Bitwise Web3 ETF (BWEB)
NYSEARCA: BWEB · Real-Time Price · USD
71.91
-1.59 (-2.16%)
Apr 28, 2026, 4:00 PM EDT - Market closed
BWEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.67 | 71.91 | 71.67 | 71.91 | 71.91 | -2.15% | 656 |
| Apr 27, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.39% | 126 |
| Apr 24, 2026 | 73.85 | 73.85 | 73.78 | 73.78 | 73.78 | 0.43% | 293 |
| Apr 23, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | -2.02% | 42 |
| Apr 22, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.97 | 2.31% | 88 |
| Apr 21, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | -2.66% | 46 |
| Apr 20, 2026 | 73.77 | 75.28 | 73.77 | 75.28 | 75.28 | 0.93% | 313 |
| Apr 17, 2026 | 74.59 | 74.59 | 74.59 | 74.59 | 74.59 | 2.17% | 154 |
| Apr 16, 2026 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 0.50% | 328 |
| Apr 15, 2026 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 2.31% | 83 |
| Apr 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 3.27% | 11 |
| Apr 13, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 3.89% | 115 |
| Apr 10, 2026 | 66.88 | 66.88 | 66.18 | 66.18 | 66.18 | -0.13% | 410 |
| Apr 9, 2026 | 66.27 | 66.27 | 66.27 | 66.27 | 66.27 | -1.38% | 20 |
| Apr 8, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 3.25% | 97 |
| Apr 7, 2026 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.50% | 189 |
| Apr 6, 2026 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | 1.19% | 40 |
| Apr 2, 2026 | 63.89 | 64.00 | 63.89 | 64.00 | 64.00 | 0.22% | 412 |
| Apr 1, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.59% | 40 |
| Mar 31, 2026 | 63.14 | 63.48 | 63.14 | 63.48 | 63.48 | 5.42% | 1,886 |
| Mar 30, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -2.19% | 17 |
| Mar 27, 2026 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -3.05% | 21 |
| Mar 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -4.22% | 97 |
| Mar 25, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 1.31% | 19 |
| Mar 24, 2026 | 65.43 | 65.44 | 65.41 | 65.44 | 65.44 | -3.19% | 520 |
| Mar 23, 2026 | 67.59 | 67.59 | 67.59 | 67.59 | 67.59 | 2.46% | 219 |
| Mar 20, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -2.41% | 127 |
| Mar 19, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.74% | 150 |
| Mar 18, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -1.37% | 226 |
| Mar 17, 2026 | 69.28 | 69.28 | 69.05 | 69.05 | 69.05 | 0.54% | 392 |
| Mar 16, 2026 | 68.44 | 68.68 | 68.44 | 68.68 | 68.68 | 3.15% | 239 |
| Mar 13, 2026 | 66.59 | 66.59 | 66.59 | 66.59 | 66.58 | -0.23% | 81 |
| Mar 12, 2026 | 66.74 | 66.74 | 66.74 | 66.74 | 66.74 | -2.37% | 61 |
| Mar 11, 2026 | 68.53 | 68.53 | 68.36 | 68.36 | 68.36 | 0.86% | 236 |
| Mar 10, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.77 | 0.41% | 217 |
| Mar 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 2.31% | 145 |
| Mar 6, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -3.37% | 146 |
| Mar 5, 2026 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | -1.06% | 223 |
| Mar 4, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.36% | 77 |
| Mar 3, 2026 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | -1.63% | 121 |
| Mar 2, 2026 | 66.78 | 67.21 | 66.78 | 67.21 | 67.21 | 1.93% | 971 |
| Feb 27, 2026 | 65.32 | 65.94 | 65.32 | 65.94 | 65.94 | -2.46% | 1,132 |
| Feb 26, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 0.76% | 324 |
| Feb 25, 2026 | 67.12 | 67.12 | 67.09 | 67.09 | 67.09 | 3.55% | 397 |
| Feb 24, 2026 | 64.79 | 64.79 | 64.79 | 64.79 | 64.79 | 2.79% | 47 |
| Feb 23, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.89% | 122 |
| Feb 20, 2026 | 64.08 | 64.25 | 64.08 | 64.25 | 64.25 | -1.10% | 336 |
| Feb 19, 2026 | 64.96 | 64.96 | 64.96 | 64.96 | 64.96 | 0.39% | 90 |
| Feb 18, 2026 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | 0.71% | 407 |
| Feb 17, 2026 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | -0.50% | 122 |
| Feb 13, 2026 | 64.18 | 64.58 | 64.18 | 64.58 | 64.58 | 2.02% | 321 |
| Feb 12, 2026 | 63.20 | 63.55 | 63.20 | 63.30 | 63.30 | -2.88% | 789 |
| Feb 11, 2026 | 64.74 | 65.18 | 64.74 | 65.18 | 65.18 | -2.73% | 966 |
| Feb 10, 2026 | 67.66 | 67.66 | 67.01 | 67.01 | 67.01 | -0.24% | 1,053 |
| Feb 9, 2026 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | 4.19% | 186 |
| Feb 6, 2026 | 62.32 | 64.47 | 62.32 | 64.47 | 64.47 | 6.96% | 243 |
| Feb 5, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -5.36% | 650 |
| Feb 4, 2026 | 63.88 | 63.88 | 63.68 | 63.68 | 63.68 | -4.85% | 750 |
| Feb 3, 2026 | 65.75 | 66.93 | 65.75 | 66.93 | 66.93 | -2.01% | 612 |
| Feb 2, 2026 | 69.21 | 69.57 | 68.31 | 68.31 | 68.31 | -1.78% | 14,869 |
| Jan 30, 2026 | 70.04 | 70.04 | 69.55 | 69.55 | 69.55 | -5.78% | 353 |
| Jan 29, 2026 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -1.51% | 184 |
| Jan 28, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | 0.31% | 219 |
| Jan 27, 2026 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 1.93% | 220 |
| Jan 26, 2026 | 73.87 | 73.87 | 73.30 | 73.30 | 73.30 | -0.48% | 589 |
| Jan 23, 2026 | 73.99 | 74.52 | 73.46 | 73.65 | 73.65 | 1.21% | 1,247 |
| Jan 22, 2026 | 75.77 | 75.77 | 72.77 | 72.77 | 72.77 | -0.20% | 1,283 |
| Jan 21, 2026 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | -0.69% | 295 |
| Jan 20, 2026 | 74.33 | 74.33 | 73.42 | 73.42 | 73.42 | -4.10% | 1,151 |
| Jan 16, 2026 | 76.20 | 77.33 | 76.12 | 76.56 | 76.56 | 1.75% | 1,095 |
| Jan 15, 2026 | 76.37 | 76.37 | 75.24 | 75.24 | 75.24 | -0.46% | 785 |
| Jan 14, 2026 | 75.33 | 75.59 | 75.33 | 75.59 | 75.59 | -0.89% | 271 |
| Jan 13, 2026 | 76.29 | 76.29 | 76.27 | 76.27 | 76.27 | 0.94% | 726 |
| Jan 12, 2026 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | 1.59% | 149 |
| Jan 9, 2026 | 74.76 | 74.76 | 74.34 | 74.38 | 74.38 | 0.22% | 485 |
| Jan 8, 2026 | 73.92 | 74.21 | 73.92 | 74.21 | 74.21 | 0.04% | 366 |
| Jan 7, 2026 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | -1.31% | 153 |
| Jan 6, 2026 | 73.98 | 75.28 | 73.98 | 75.16 | 75.16 | -0.61% | 823 |
| Jan 5, 2026 | 75.05 | 75.62 | 75.05 | 75.62 | 75.62 | 4.52% | 610 |
| Jan 2, 2026 | 71.48 | 72.35 | 71.48 | 72.35 | 72.35 | 2.27% | 844 |
| Dec 31, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -1.00% | 99 |
| Dec 30, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.74% | 260 |
| Dec 29, 2025 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | -0.84% | 166 |
| Dec 26, 2025 | 72.89 | 72.89 | 72.61 | 72.61 | 72.60 | -0.81% | 395 |
| Dec 24, 2025 | 73.26 | 73.26 | 73.20 | 73.20 | 73.20 | 0.33% | 408 |
| Dec 23, 2025 | 72.89 | 72.95 | 72.89 | 72.95 | 72.95 | -1.00% | 938 |
| Dec 22, 2025 | 73.69 | 73.69 | 73.69 | 73.69 | 73.69 | 1.03% | 37 |
| Dec 19, 2025 | 72.72 | 72.94 | 72.72 | 72.94 | 72.94 | 2.71% | 418 |
| Dec 18, 2025 | 71.02 | 71.02 | 71.02 | 71.02 | 71.02 | 1.73% | 388 |
| Dec 17, 2025 | 71.70 | 71.70 | 69.81 | 69.81 | 69.81 | -2.68% | 775 |
| Dec 16, 2025 | 71.45 | 71.73 | 71.45 | 71.73 | 71.73 | 1.15% | 477 |
| Dec 15, 2025 | 71.71 | 71.71 | 70.92 | 70.92 | 70.92 | -3.80% | 304 |
| Dec 12, 2025 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -3.09% | 175 |
| Dec 11, 2025 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.63% | 47 |
| Dec 10, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -0.38% | 351 |
| Dec 9, 2025 | 76.80 | 76.84 | 76.80 | 76.84 | 76.84 | 1.24% | 183 |
| Dec 8, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 0.90% | 277 |
| Dec 5, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.98% | 98 |
| Dec 4, 2025 | 74.70 | 75.97 | 74.70 | 75.97 | 75.97 | 1.81% | 459 |
| Dec 3, 2025 | 74.55 | 74.62 | 74.55 | 74.62 | 74.62 | 2.26% | 444 |