Skip to main content
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
14.98
-0.43 (-2.79%)
At close: Mar 5, 2026, 4:00 PM EST
14.98
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202615.1615.2514.7014.88--3.44%1,715,159
Mar 4, 202614.9015.7614.7915.4115.418.83%3,123,239
Mar 3, 202614.0414.4113.8014.1614.16-2.88%2,171,184
Mar 2, 202613.7814.9613.7814.5814.585.88%3,477,176
Feb 27, 202613.9714.0313.6513.7713.77-5.03%1,167,511
Feb 26, 202614.8314.8714.1414.5014.50-2.42%2,009,455
Feb 25, 202614.1314.9314.0614.8614.8611.81%3,219,607
Feb 24, 202612.9913.3612.9113.2913.29-0.23%846,972
Feb 23, 202613.7113.7513.1513.3213.32-5.60%1,523,717
Feb 20, 202613.8714.1813.8514.1114.111.22%1,528,192
Feb 19, 202613.7913.9713.6413.9413.940.43%626,950
Feb 18, 202614.0714.3813.7713.8813.88-2.80%1,643,569
Feb 17, 202614.2414.4213.8914.2814.28-2.53%1,336,723
Feb 13, 202614.1314.8314.0714.6514.656.93%1,720,938
Feb 12, 202614.2014.2713.5713.7013.70-2.07%1,106,927
Feb 11, 202614.2114.2813.6113.9913.99-2.85%1,810,560
Feb 10, 202614.4914.6414.2414.4014.40-5.33%1,436,485
Feb 9, 202614.4815.3714.4015.2115.213.47%2,710,493
Feb 6, 202613.9714.9813.9614.7014.7010.28%2,250,822
Feb 5, 202614.8415.0513.0513.3313.33-14.06%5,976,433
Feb 4, 202615.7415.9114.8415.5115.51-5.60%3,293,834
Feb 3, 202616.5216.7215.1116.4316.43-1.14%5,110,625
Feb 2, 202616.5917.1616.5716.6216.62-13.17%1,693,520
Jan 30, 202619.5219.7418.8619.1419.14-4.44%1,999,867
Jan 29, 202620.8820.9219.6920.0320.03-7.05%3,043,283
Jan 28, 202621.6421.7321.3321.5521.55-0.28%703,704
Jan 27, 202620.9321.6520.7921.6121.614.14%1,760,378
Jan 26, 202620.6421.1120.5820.7520.75-1.28%1,040,337
Jan 23, 202621.0221.5920.6921.0221.020.05%1,770,144
Jan 22, 202621.2821.3120.7921.0121.01-3.09%604,441
Jan 21, 202621.2721.9520.5021.6821.680.93%3,045,035
Jan 20, 202621.9622.0721.3121.4821.48-8.87%1,357,025
Jan 16, 202623.7523.7623.2823.5723.570.17%876,492
Jan 15, 202624.1424.1723.4523.5323.53-2.97%836,746
Jan 14, 202623.7724.3923.6924.2524.255.57%1,476,580
Jan 13, 202622.5823.0722.4222.9722.973.47%996,585
Jan 12, 202621.9922.5221.9922.2022.201.00%1,020,874
Jan 9, 202622.1622.5021.8721.9821.98-1.12%688,727
Jan 8, 202622.0122.4621.8322.2322.23-0.98%1,042,366
Jan 7, 202622.8422.9322.3622.4522.45-3.32%960,656
Jan 6, 202623.6723.6922.8023.2223.22-0.04%2,795,343
Jan 5, 202622.6023.3922.4423.2323.233.98%1,963,877
Jan 2, 202621.7322.5721.6222.3422.345.03%2,517,338
Dec 31, 202521.5121.5521.1721.2721.270.47%919,045
Dec 30, 202521.2421.5221.0821.1721.171.10%1,259,676
Dec 29, 202520.9721.2220.8520.9420.94-0.24%586,814
Dec 26, 202521.3021.3420.7220.9920.99-0.19%797,011
Dec 24, 202520.9421.1420.6721.0321.03-1.04%865,044
Dec 23, 202521.1021.3920.7721.2521.25-0.28%905,205
Dec 22, 202521.9222.0121.2221.3121.31-0.70%1,113,157
Dec 19, 202521.2021.6221.0421.4621.467.79%1,115,406
Dec 18, 202521.1921.4619.8819.9119.91-1.44%3,171,670
Dec 17, 202521.0421.6919.9820.2020.20-4.36%2,012,081
Dec 16, 202521.0121.3120.8521.1221.120.72%1,084,153
Dec 15, 202522.4022.5320.7320.9720.97-4.98%2,211,314
Dec 12, 202523.1223.2721.8322.0722.07-4.38%2,131,998
Dec 11, 202522.8323.1722.5323.0823.08-3.99%1,000,574
Dec 10, 202523.8524.7123.6724.0424.040.88%1,556,873
Dec 9, 202522.3024.3422.2223.8323.835.96%1,456,778
Dec 8, 202522.5222.7622.0522.4922.493.88%1,077,244
Dec 5, 202522.2222.6221.3821.6521.65-3.78%960,731
Dec 4, 202522.8523.1121.9822.5022.500.18%1,391,719
Dec 3, 202522.0322.6121.8922.4622.465.30%1,207,440
Dec 2, 202520.4921.7320.4521.3321.337.95%1,213,634
Dec 1, 202520.2120.2919.4819.7619.76-9.19%2,118,881
Nov 28, 202522.1822.2021.5721.7621.760.32%1,227,524
Nov 26, 202521.0321.8220.8021.6921.693.29%1,121,580
Nov 25, 202520.8821.1920.4521.0021.00-1.41%1,715,172
Nov 24, 202520.0521.3819.9421.3021.308.56%1,837,688
Nov 21, 202519.5020.1019.1619.6219.62-3.30%2,919,565
Nov 20, 202521.5821.6219.9620.2920.29-3.75%2,573,315
Nov 19, 202521.6622.2420.5521.0821.08-5.72%2,120,048
Nov 18, 202521.8722.7121.7122.3622.363.90%1,492,995
Nov 17, 202522.3422.9821.1721.5221.52-4.19%2,531,116
Nov 14, 202522.4123.3122.2422.4622.46-1.06%1,794,042
Nov 13, 202524.5824.8922.5722.7022.70-7.20%2,226,340
Nov 12, 202525.5725.6024.1524.4624.46-0.69%1,816,080
Nov 11, 202525.3125.3124.5524.6324.63-3.71%1,459,939
Nov 10, 202525.8125.8325.1125.5825.583.02%1,347,718
Nov 7, 202523.1524.8722.8724.8324.834.90%1,567,197
Nov 6, 202524.1024.1123.2423.6723.67-4.29%997,969
Nov 5, 202523.9424.9423.7724.7324.737.66%1,070,378
Nov 4, 202525.0425.6822.4022.9722.97-10.55%2,711,983
Nov 3, 202526.6726.9125.5125.6825.68-7.66%1,695,427
Oct 31, 202527.6227.9527.2627.8127.815.34%1,777,271
Oct 30, 202527.3727.3726.3326.4026.40-5.65%1,802,594
Oct 29, 202528.8528.8727.5227.9827.98-3.32%1,652,296
Oct 28, 202529.6929.9228.8528.9428.94-3.82%706,577
Oct 27, 202529.8330.3429.5630.0930.096.89%748,831
Oct 24, 202528.4228.4627.7028.1528.151.85%705,228
Oct 23, 202527.5628.1627.2727.6427.641.39%789,666
Oct 22, 202527.5827.7727.0827.2627.26-4.92%1,853,407
Oct 21, 202527.8629.4727.6228.6728.670.42%1,951,806
Oct 20, 202528.8329.0228.1328.5528.554.12%1,472,389
Oct 17, 202527.0427.5626.6027.4227.42-0.98%1,563,491
Oct 16, 202528.9829.1627.5927.6927.69-3.08%2,152,634
Oct 15, 202529.2529.4428.1728.5728.57-2.99%1,686,251
Oct 14, 202528.3029.8327.9529.4529.45-3.47%4,102,283
Oct 13, 202529.3930.6329.2630.5130.516.57%2,581,842
Oct 10, 202531.3031.4828.3028.6328.63-7.82%3,773,419