Skip to main content
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
16.47
+0.09 (0.55%)
Apr 28, 2026, 4:00 PM EDT - Market closed

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.2416.4916.1816.4716.470.55%531,746
Apr 27, 202616.5616.6716.2116.3816.38-1.33%679,287
Apr 24, 202616.6516.6816.4816.6016.600.30%513,796
Apr 23, 202616.6216.7716.3516.5516.55-3.61%1,096,132
Apr 22, 202617.2717.3517.0717.1717.174.31%603,095
Apr 21, 202616.5316.6816.3616.4616.46-1.44%894,969
Apr 20, 202616.5816.7816.3116.7016.70-4.02%1,039,052
Apr 17, 202617.2417.6617.1317.4017.403.02%1,680,457
Apr 16, 202616.8316.9116.3616.8916.89-0.76%1,190,108
Apr 15, 202616.6917.0816.5817.0217.022.72%807,582
Apr 14, 202617.0117.3016.4916.5716.572.22%1,798,805
Apr 13, 202615.7316.2315.6116.2116.210.43%1,103,534
Apr 10, 202615.8816.1615.8116.1416.141.77%1,678,617
Apr 9, 202615.5815.9515.4415.8615.860.19%897,049
Apr 8, 202616.1716.2215.6515.8315.834.63%1,078,806
Apr 7, 202614.9215.1414.7415.1315.13-1.37%1,175,189
Apr 6, 202615.3415.5415.2015.3415.343.79%1,157,585
Apr 2, 202614.5214.8514.4314.7814.78-3.46%1,030,166
Apr 1, 202615.2715.5115.0915.3115.312.07%730,988
Mar 31, 202614.7315.1814.5715.0015.003.66%1,568,993
Mar 30, 202614.8314.8814.4014.4714.471.54%1,482,076
Mar 27, 202614.2814.3814.0914.2514.25-2.73%1,000,355
Mar 26, 202614.8614.9714.5514.6514.65-5.67%1,099,551
Mar 25, 202615.6215.7315.3715.5315.532.51%845,170
Mar 24, 202615.4015.4715.0515.1515.15-1.81%1,106,405
Mar 23, 202615.3815.6915.1615.4315.431.18%1,524,153
Mar 20, 202615.3515.3715.1515.2515.25-0.52%1,290,716
Mar 19, 202615.2315.4415.0215.3315.33-2.04%1,260,219
Mar 18, 202616.0316.0615.5115.6515.65-5.84%2,209,478
Mar 17, 202616.6016.8816.5016.6216.62-0.48%1,123,581
Mar 16, 202616.3416.8116.1516.7016.7010.96%2,201,746
Mar 13, 202615.6315.8414.9715.0515.051.48%2,100,946
Mar 12, 202614.7415.0114.5914.8314.83-0.27%1,061,263
Mar 11, 202614.6614.9414.5414.8714.872.06%972,419
Mar 10, 202614.7314.9614.3814.5714.570.07%1,186,438
Mar 9, 202614.4514.7014.3614.5614.562.75%1,307,651
Mar 6, 202614.4014.4113.9914.1714.17-5.41%931,157
Mar 5, 202615.1615.2514.7014.9814.98-2.79%1,892,552
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