Skip to main content
Bitwise Dogecoin ETF (BWOW)
NYSEARCA: BWOW · Real-Time Price · USD
16.37
+0.30 (1.87%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BWOW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.3716.3716.3716.37-1.90%7
Apr 27, 202615.9416.0715.9416.0716.07-0.61%313
Apr 24, 202616.2916.2916.1616.1616.162.23%956
Apr 23, 202615.6815.8115.6115.8115.81-0.21%939
Apr 22, 202615.9515.9515.8515.8515.842.82%441
Apr 21, 202615.4115.4115.4115.4115.41-1.77%61
Apr 20, 202615.7315.7315.5715.6915.69-4.58%1,194
Apr 17, 202616.5816.6116.4416.4416.440.70%1,128
Apr 16, 202615.5816.3315.5816.3316.333.37%1,291
Apr 15, 202615.3715.7915.3715.7915.793.62%145
Apr 14, 202615.9215.9215.2415.2415.24-0.42%255
Apr 13, 202615.0815.3115.0815.3115.31-1.86%278
Apr 10, 202615.6015.6015.6015.6015.601.27%141
Apr 9, 202615.1915.4115.1915.4015.400.88%592
Apr 8, 202615.2715.2715.2715.2715.270.90%141
Apr 7, 202614.8515.1314.8515.1315.130.27%103
Apr 6, 202615.2315.2315.0915.0915.091.73%126
Apr 2, 202614.7514.8314.7514.8314.83-2.63%133
Apr 1, 202615.2315.2415.2215.2415.240.92%287
Mar 31, 202614.9915.1014.8015.1015.101.25%2,547
Mar 30, 202615.2215.2214.8914.9114.910.75%3,413
Mar 27, 202614.8014.8014.8014.8014.80-1.07%54
Mar 26, 202614.9614.9614.9614.9614.96-5.39%49
Mar 25, 202615.8115.8115.8115.8115.813.45%10
Mar 24, 202615.2815.2815.2815.2815.28-1.87%16
Mar 23, 202615.5815.5815.5815.5815.581.25%14
Mar 20, 202615.3815.3815.3815.3815.380.33%159
Mar 19, 202615.3315.3315.3315.3315.33-1.36%68
Mar 18, 202615.6015.6815.4015.5515.54-5.60%1,262
Mar 17, 202616.2816.4716.2816.4716.47-1.62%383
Mar 16, 202616.6916.8816.6916.7416.746.03%1,276
Mar 13, 202616.4416.4415.7915.7915.791.73%249
Mar 12, 202615.5815.6815.5215.5215.520.70%573
Mar 11, 202615.4015.5715.4015.4115.41-0.89%875
Mar 10, 202615.5515.5515.5515.5515.553.64%144
Mar 9, 202614.9815.0014.9815.0015.000.26%1,006
Mar 6, 202614.8214.9614.8214.9614.96-3.50%317
Mar 5, 202615.4915.5115.4815.5115.51-7.82%431
Mar 4, 202617.0417.0816.8216.8216.8214.88%644
Mar 3, 202614.6414.6414.6414.6414.64-6.12%124
Mar 2, 202615.7515.7515.6015.6015.601.75%1,134
Feb 27, 202615.5915.5915.3315.3315.33-3.71%1,108
Feb 26, 202615.9215.9215.9215.9215.92-6.94%8
Feb 25, 202616.8017.1116.8017.1117.1112.93%843
Feb 24, 202615.1515.1515.1515.1515.15-1.14%5
Feb 23, 202615.3215.3215.3215.3215.32-7.27%512
Feb 20, 202616.5316.5316.5316.5316.532.79%17
Feb 19, 202616.0816.0816.0816.0816.08-0.71%34
Feb 18, 202616.5416.5416.1916.1916.19-2.00%2,914
Feb 17, 202616.4716.5216.4716.5216.523.94%213
Feb 13, 202615.4215.9015.4215.9015.906.46%288
Feb 12, 202615.4315.4314.9314.9314.93-0.18%119
Feb 11, 202614.5014.9614.5014.9614.96-1.93%273
Feb 10, 202615.4515.4515.2115.2515.25-3.72%1,200
Feb 9, 202615.8215.8715.8215.8415.84-2.18%1,747
Feb 6, 202616.2016.2016.2016.2016.2010.95%107
Feb 5, 202616.2716.2714.6014.6014.60-14.89%2,844
Feb 4, 202617.1517.1517.1517.1517.15-4.33%85
Feb 3, 202617.6718.0717.6217.9317.931.53%1,919
Feb 2, 202617.6817.8117.6617.6617.66-7.15%623
Jan 30, 202618.9719.1918.9519.0219.02-0.23%2,454
Jan 29, 202619.7319.7318.7819.0619.06-7.14%7,410
Jan 28, 202620.4620.5320.2920.5320.53-0.51%2,702
Jan 27, 202620.1120.6320.1120.6320.633.28%179
Jan 26, 202620.2620.2619.9819.9819.98-1.81%497
Jan 23, 202620.2420.9320.2320.3520.35-0.11%2,966
Jan 22, 202620.4120.4620.3720.3720.37-2.90%665
Jan 21, 202620.6520.9819.8820.9820.982.90%1,749
Jan 20, 202620.6220.6220.3620.3920.39-9.99%1,887
Jan 16, 202622.6122.6522.6122.6522.65-1.06%6,242
Jan 15, 202622.8922.8922.8922.8922.89-5.40%105
Jan 14, 202624.3024.3024.2024.2024.202.27%1,195
Jan 13, 202623.1923.6723.1923.6623.664.96%312
Jan 12, 202622.2922.9022.2622.5422.54-1.88%5,002
Jan 9, 202622.8923.2522.8922.9722.97-1.59%425
Jan 8, 202622.8423.3422.8423.3423.34-2.78%374
Jan 7, 202623.8824.2423.8824.0124.01-0.76%2,442
Jan 6, 202625.4725.4723.8624.2024.20-2.51%1,968
Jan 5, 202624.2024.8224.1824.8224.828.50%1,166
Jan 2, 202621.3522.9121.3522.8822.8718.98%30,733
Dec 31, 202520.2620.2619.0819.2319.23-4.53%14,872
Dec 30, 202520.4520.4620.1420.1420.140.10%1,586
Dec 29, 202520.3520.3520.1220.1220.120.22%691
Dec 26, 202520.0720.0720.0720.0720.07-4.51%124
Dec 24, 202521.1221.2021.0221.0221.02-1.27%1,146
Dec 23, 202521.2921.2921.2921.2921.29-1.39%53
Dec 22, 202522.0122.0821.5921.5921.59-1.00%714
Dec 19, 202521.8621.8621.8021.8121.819.75%364
Dec 18, 202520.0020.0019.8719.8719.87-4.59%835
Dec 17, 202522.2622.3920.6220.8320.83-4.04%9,626
Dec 16, 202521.7021.7021.7021.7021.703.00%186
Dec 15, 202521.0221.0721.0221.0721.07-5.83%412
Dec 12, 202522.2822.3822.2822.3822.38-2.71%349
Dec 11, 202522.6323.0022.4423.0023.00-4.35%3,155
Dec 10, 202523.9224.0523.8424.0524.05-1.81%307
Dec 9, 202523.2524.7923.2524.4924.493.75%545
Dec 8, 202523.6323.6323.2623.6023.603.83%846
Dec 5, 202523.4923.4922.7322.7322.73-6.67%453
Dec 4, 202524.6024.6024.3624.3624.36-1.62%333
Dec 3, 202524.5624.7624.2024.7624.763.84%5,613