Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
21.65
-0.85 (-3.78%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETHW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.22 | 22.62 | 21.38 | 21.65 | 21.65 | -3.78% | 960,706 |
| Dec 4, 2025 | 22.85 | 23.11 | 21.98 | 22.50 | 22.50 | 0.18% | 1,391,719 |
| Dec 3, 2025 | 22.03 | 22.61 | 21.89 | 22.46 | 22.46 | 5.30% | 1,207,440 |
| Dec 2, 2025 | 20.49 | 21.73 | 20.45 | 21.33 | 21.33 | 7.95% | 1,213,557 |
| Dec 1, 2025 | 20.21 | 20.29 | 19.48 | 19.76 | 19.76 | -9.19% | 2,118,324 |
| Nov 28, 2025 | 22.18 | 22.20 | 21.57 | 21.76 | 21.76 | 0.32% | 1,227,524 |
| Nov 26, 2025 | 21.03 | 21.82 | 20.80 | 21.69 | 21.69 | 3.29% | 1,119,463 |
| Nov 25, 2025 | 20.88 | 21.19 | 20.45 | 21.00 | 21.00 | -1.41% | 1,715,172 |
| Nov 24, 2025 | 20.05 | 21.38 | 19.94 | 21.30 | 21.30 | 8.56% | 1,837,688 |
| Nov 21, 2025 | 19.50 | 20.10 | 19.16 | 19.62 | 19.62 | -3.30% | 2,919,071 |
| Nov 20, 2025 | 21.58 | 21.62 | 19.96 | 20.29 | 20.29 | -3.75% | 2,573,295 |
| Nov 19, 2025 | 21.66 | 22.24 | 20.55 | 21.08 | 21.08 | -5.72% | 2,120,048 |
| Nov 18, 2025 | 21.87 | 22.71 | 21.71 | 22.36 | 22.36 | 3.90% | 1,492,995 |
| Nov 17, 2025 | 22.34 | 22.98 | 21.17 | 21.52 | 21.52 | -4.19% | 2,531,116 |
| Nov 14, 2025 | 22.41 | 23.31 | 22.24 | 22.46 | 22.46 | -1.06% | 1,794,042 |
| Nov 13, 2025 | 24.58 | 24.89 | 22.57 | 22.70 | 22.70 | -7.20% | 2,226,340 |
| Nov 12, 2025 | 25.57 | 25.60 | 24.15 | 24.46 | 24.46 | -0.69% | 1,816,080 |
| Nov 11, 2025 | 25.31 | 25.31 | 24.55 | 24.63 | 24.63 | -3.71% | 1,459,939 |
| Nov 10, 2025 | 25.81 | 25.83 | 25.11 | 25.58 | 25.58 | 3.02% | 1,347,718 |
| Nov 7, 2025 | 23.15 | 24.87 | 22.87 | 24.83 | 24.83 | 4.90% | 1,567,197 |
| Nov 6, 2025 | 24.10 | 24.11 | 23.24 | 23.67 | 23.67 | -4.29% | 997,969 |
| Nov 5, 2025 | 23.94 | 24.94 | 23.77 | 24.73 | 24.73 | 7.66% | 1,070,378 |
| Nov 4, 2025 | 25.04 | 25.68 | 22.40 | 22.97 | 22.97 | -10.55% | 2,711,983 |
| Nov 3, 2025 | 26.67 | 26.91 | 25.51 | 25.68 | 25.68 | -7.66% | 1,695,427 |
| Oct 31, 2025 | 27.62 | 27.95 | 27.26 | 27.81 | 27.81 | 5.34% | 1,777,271 |
| Oct 30, 2025 | 27.37 | 27.37 | 26.33 | 26.40 | 26.40 | -5.65% | 1,802,594 |
| Oct 29, 2025 | 28.85 | 28.87 | 27.52 | 27.98 | 27.98 | -3.32% | 1,652,296 |
| Oct 28, 2025 | 29.69 | 29.92 | 28.85 | 28.94 | 28.94 | -3.82% | 706,577 |
| Oct 27, 2025 | 29.83 | 30.34 | 29.56 | 30.09 | 30.09 | 6.89% | 748,831 |
| Oct 24, 2025 | 28.42 | 28.46 | 27.70 | 28.15 | 28.15 | 1.85% | 705,228 |
| Oct 23, 2025 | 27.56 | 28.16 | 27.27 | 27.64 | 27.64 | 1.39% | 789,666 |
| Oct 22, 2025 | 27.58 | 27.77 | 27.08 | 27.26 | 27.26 | -4.92% | 1,853,407 |
| Oct 21, 2025 | 27.86 | 29.47 | 27.62 | 28.67 | 28.67 | 0.42% | 1,951,806 |
| Oct 20, 2025 | 28.83 | 29.02 | 28.13 | 28.55 | 28.55 | 4.12% | 1,472,389 |
| Oct 17, 2025 | 27.04 | 27.56 | 26.60 | 27.42 | 27.42 | -0.98% | 1,563,491 |
| Oct 16, 2025 | 28.98 | 29.16 | 27.59 | 27.69 | 27.69 | -3.08% | 2,152,634 |
| Oct 15, 2025 | 29.25 | 29.44 | 28.17 | 28.57 | 28.57 | -2.99% | 1,686,251 |
| Oct 14, 2025 | 28.30 | 29.83 | 27.95 | 29.45 | 29.45 | -3.47% | 4,102,283 |
| Oct 13, 2025 | 29.39 | 30.63 | 29.26 | 30.51 | 30.51 | 6.57% | 2,581,842 |
| Oct 10, 2025 | 31.30 | 31.48 | 28.30 | 28.63 | 28.63 | -7.82% | 3,773,419 |
| Oct 9, 2025 | 31.54 | 31.54 | 30.58 | 31.06 | 31.06 | -4.02% | 1,618,630 |
| Oct 8, 2025 | 32.09 | 32.65 | 31.80 | 32.36 | 32.36 | 0.84% | 1,692,134 |
| Oct 7, 2025 | 34.09 | 34.11 | 31.88 | 32.09 | 32.09 | -5.31% | 2,863,002 |
| Oct 6, 2025 | 32.94 | 33.94 | 32.84 | 33.89 | 33.89 | 4.50% | 1,605,321 |
| Oct 3, 2025 | 32.25 | 32.94 | 31.83 | 32.43 | 32.43 | 0.56% | 2,084,392 |
| Oct 2, 2025 | 31.51 | 32.41 | 31.13 | 32.25 | 32.25 | 3.80% | 1,870,144 |
| Oct 1, 2025 | 30.81 | 31.18 | 30.71 | 31.07 | 31.07 | 4.19% | 1,669,039 |
| Sep 30, 2025 | 29.87 | 29.94 | 29.33 | 29.82 | 29.82 | -0.83% | 870,445 |
| Sep 29, 2025 | 29.49 | 30.17 | 29.44 | 30.07 | 30.07 | 4.08% | 1,179,807 |
| Sep 26, 2025 | 28.07 | 29.19 | 28.02 | 28.89 | 28.89 | 2.92% | 1,724,798 |
| Sep 25, 2025 | 28.67 | 28.82 | 27.38 | 28.07 | 28.07 | -5.90% | 2,457,973 |
| Sep 24, 2025 | 29.91 | 30.13 | 29.73 | 29.83 | 29.83 | 0.27% | 406,273 |
| Sep 23, 2025 | 30.07 | 30.19 | 29.63 | 29.75 | 29.75 | 0.37% | 1,029,966 |
| Sep 22, 2025 | 30.13 | 30.26 | 29.58 | 29.64 | 29.64 | -6.88% | 1,495,489 |
| Sep 19, 2025 | 32.45 | 32.58 | 31.78 | 31.83 | 31.83 | -3.25% | 928,626 |
| Sep 18, 2025 | 32.88 | 33.27 | 32.70 | 32.90 | 32.90 | 1.57% | 998,959 |
| Sep 17, 2025 | 32.28 | 32.48 | 31.69 | 32.39 | 32.39 | 0.56% | 1,408,663 |
| Sep 16, 2025 | 32.33 | 32.34 | 31.70 | 32.21 | 32.21 | -0.03% | 834,649 |
| Sep 15, 2025 | 32.49 | 32.57 | 32.00 | 32.22 | 32.22 | -3.76% | 1,064,320 |
| Sep 12, 2025 | 32.42 | 33.51 | 32.31 | 33.48 | 33.48 | 5.52% | 1,360,324 |
| Sep 11, 2025 | 31.58 | 31.86 | 31.50 | 31.73 | 31.73 | 2.35% | 767,692 |
| Sep 10, 2025 | 31.34 | 31.94 | 30.82 | 31.00 | 31.00 | 0.68% | 1,480,087 |
| Sep 9, 2025 | 31.13 | 31.28 | 30.65 | 30.79 | 30.79 | 0.06% | 1,143,302 |
| Sep 8, 2025 | 31.11 | 31.43 | 30.71 | 30.77 | 30.77 | -0.90% | 612,579 |
| Sep 5, 2025 | 32.02 | 32.10 | 30.47 | 31.05 | 31.05 | 1.34% | 844,942 |
| Sep 4, 2025 | 31.55 | 31.58 | 30.54 | 30.64 | 30.64 | -4.55% | 711,300 |
| Sep 3, 2025 | 31.36 | 32.20 | 31.32 | 32.10 | 32.10 | 4.87% | 1,180,873 |
| Sep 2, 2025 | 30.85 | 31.48 | 30.49 | 30.61 | 30.61 | -1.61% | 892,810 |
| Aug 29, 2025 | 31.48 | 31.51 | 30.58 | 31.11 | 31.11 | -2.20% | 1,931,342 |
| Aug 28, 2025 | 32.97 | 33.06 | 31.78 | 31.81 | 31.81 | -2.84% | 1,891,313 |
| Aug 27, 2025 | 33.05 | 33.42 | 32.50 | 32.74 | 32.74 | -0.61% | 1,632,678 |
| Aug 26, 2025 | 32.15 | 32.96 | 31.82 | 32.94 | 32.94 | 3.62% | 1,529,209 |
| Aug 25, 2025 | 33.37 | 33.59 | 31.66 | 31.79 | 31.79 | -8.36% | 3,276,432 |
| Aug 22, 2025 | 30.54 | 34.84 | 30.44 | 34.69 | 34.69 | 14.56% | 5,012,369 |
| Aug 21, 2025 | 30.62 | 31.02 | 30.16 | 30.28 | 30.28 | -2.82% | 1,088,113 |
| Aug 20, 2025 | 30.00 | 31.28 | 29.43 | 31.16 | 31.16 | 4.99% | 1,106,946 |
| Aug 19, 2025 | 30.94 | 31.09 | 29.48 | 29.68 | 29.68 | -4.96% | 1,632,140 |
| Aug 18, 2025 | 31.19 | 31.41 | 30.62 | 31.23 | 31.23 | -0.57% | 1,459,168 |
| Aug 15, 2025 | 33.11 | 33.12 | 31.33 | 31.41 | 31.41 | -3.53% | 2,376,868 |
| Aug 14, 2025 | 32.51 | 33.74 | 32.16 | 32.56 | 32.56 | -4.24% | 2,202,290 |
| Aug 13, 2025 | 33.80 | 34.08 | 33.10 | 34.00 | 34.00 | 4.81% | 1,541,701 |
| Aug 12, 2025 | 31.71 | 32.44 | 31.21 | 32.44 | 32.44 | 6.15% | 1,784,814 |
| Aug 11, 2025 | 30.01 | 31.30 | 30.00 | 30.56 | 30.56 | 4.91% | 1,490,306 |
| Aug 8, 2025 | 28.05 | 29.16 | 28.00 | 29.13 | 29.13 | 4.94% | 1,198,507 |
| Aug 7, 2025 | 27.49 | 27.81 | 27.11 | 27.76 | 27.76 | 5.15% | 909,310 |
| Aug 6, 2025 | 25.74 | 26.52 | 25.61 | 26.40 | 26.40 | 3.17% | 804,900 |
| Aug 5, 2025 | 26.06 | 26.19 | 25.47 | 25.59 | 25.59 | -2.70% | 3,086,287 |
| Aug 4, 2025 | 25.56 | 26.65 | 25.53 | 26.30 | 26.30 | 4.57% | 985,305 |
| Aug 1, 2025 | 26.16 | 26.17 | 25.10 | 25.15 | 25.15 | -6.09% | 1,085,484 |
| Jul 31, 2025 | 27.26 | 27.37 | 26.75 | 26.78 | 26.78 | -0.74% | 1,003,712 |
| Jul 30, 2025 | 26.92 | 27.46 | 26.36 | 26.98 | 26.98 | 0.04% | 1,019,881 |
| Jul 29, 2025 | 27.72 | 27.72 | 26.65 | 26.97 | 26.97 | -1.14% | 1,153,628 |
| Jul 28, 2025 | 27.57 | 27.74 | 26.92 | 27.28 | 27.28 | 4.40% | 981,843 |
| Jul 25, 2025 | 26.60 | 26.69 | 25.85 | 26.13 | 26.13 | -2.75% | 1,709,559 |
| Jul 24, 2025 | 26.17 | 27.07 | 25.99 | 26.87 | 26.87 | 4.31% | 903,049 |
| Jul 23, 2025 | 26.29 | 26.29 | 25.47 | 25.76 | 25.76 | -2.09% | 743,981 |
| Jul 22, 2025 | 26.53 | 26.91 | 26.01 | 26.31 | 26.31 | -1.90% | 680,926 |
| Jul 21, 2025 | 27.19 | 27.68 | 26.70 | 26.82 | 26.82 | 5.18% | 1,378,762 |
| Jul 18, 2025 | 25.99 | 26.35 | 25.34 | 25.50 | 25.50 | 4.04% | 1,187,290 |
| Jul 17, 2025 | 24.57 | 24.80 | 24.15 | 24.51 | 24.51 | 0.91% | 1,140,295 |