Skip to main content
Bitwise Ethereum ETF (ETHW)
NYSEARCA: ETHW · Real-Time Price · USD
11.25
+0.11 (0.99%)
Jun 26, 2026, 4:00 PM EDT - Market closed

ETHW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.9511.3810.9311.2511.250.99%546,946
Jun 25, 202611.6711.6910.9511.1411.14-1.59%1,284,740
Jun 24, 202611.7911.8811.1011.3211.32-4.63%1,024,903
Jun 23, 202611.7911.9611.7611.8711.87-4.27%807,542
Jun 22, 202612.6212.7112.3612.4012.401.56%622,643
Jun 18, 202612.5112.5211.9512.2112.21-1.45%589,266
Jun 17, 202612.5812.8412.3712.3912.39-3.43%811,950
Jun 16, 202612.8912.9312.6112.8312.83-1.61%419,779
Jun 15, 202613.0213.2312.9113.0413.049.58%810,534
Jun 12, 202611.9112.0911.8211.9011.90-1.08%846,312
Jun 11, 202611.7912.1011.6712.0312.033.17%1,028,355
Jun 10, 202611.6911.9211.6011.6611.66-1.60%962,392
Jun 9, 202611.9512.0011.5411.8511.85-1.74%1,027,157
Jun 8, 202612.0812.1911.9912.0612.067.20%764,300
Jun 5, 202611.9211.9911.0311.2511.25-11.42%1,440,766
Jun 4, 202612.5912.8212.5412.7012.70-1.40%788,953
Jun 3, 202613.3613.4112.8412.8812.88-5.78%500,131
Jun 2, 202614.1314.1513.4613.6713.67-4.54%820,793
Jun 1, 202614.1114.3513.9914.3214.32-0.69%894,429
May 29, 202614.2814.6214.1314.4214.420.07%570,244
May 28, 202614.1814.4914.0514.4114.41-1.97%763,635
May 27, 202614.7714.8514.6014.7014.70-0.81%583,949
May 26, 202615.1215.3014.6914.8214.820.41%697,480
May 22, 202615.2215.2414.7214.7614.76-3.72%716,446
May 21, 202615.1615.3915.0515.3315.330.33%571,842
May 20, 202615.2115.3615.1115.2815.281.19%529,041
May 19, 202615.0615.2014.9815.1015.10-0.46%706,936
May 18, 202615.3115.3114.8715.1715.17-4.65%670,576
May 15, 202616.0716.0715.7815.9115.91-3.22%599,968
May 14, 202616.1616.6016.0716.4416.441.80%1,125,345
May 13, 202616.3216.3315.9816.1516.15-1.22%401,203
May 12, 202616.3416.3716.1416.3516.35-2.39%576,174
May 11, 202616.6416.7816.4916.7516.751.03%540,668
May 8, 202616.2616.6116.2416.5816.580.97%504,766
May 7, 202616.6216.6316.3116.4216.42-2.32%988,530
May 6, 202617.0717.0816.7316.8116.81-1.06%676,887
May 5, 202617.1117.1816.8816.9916.990.71%642,260
May 4, 202616.7317.0516.6616.8716.872.18%960,021
May 1, 202616.5216.6516.4516.5116.511.98%778,714
Apr 30, 202616.1716.2716.0816.1916.191.38%634,928
Apr 29, 202616.5016.5115.8815.9715.97-3.04%1,382,467
Apr 28, 202616.2416.4916.1816.4716.470.55%533,705
Apr 27, 202616.5616.6716.2116.3816.38-1.33%679,287
Apr 24, 202616.6516.6816.4816.6016.600.30%514,322
Apr 23, 202616.6216.7716.3516.5516.55-3.61%1,097,010
Apr 22, 202617.2717.3517.0717.1717.174.31%603,108
Apr 21, 202616.5316.6816.3616.4616.46-1.44%896,586
Apr 20, 202616.5816.7816.3116.7016.70-4.02%1,043,197
Apr 17, 202617.2417.6617.1317.4017.403.02%1,680,927
Apr 16, 202616.8316.9116.3616.8916.89-0.76%1,190,411
Apr 15, 202616.6917.0816.5817.0217.022.72%810,689
Apr 14, 202617.0117.3016.4916.5716.572.22%1,801,516
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%899,164
Apr 8, 202616.1716.2215.6515.8315.834.63%1,079,414
Apr 7, 202614.9215.1414.7415.1315.13-1.37%1,186,882
Apr 6, 202615.3415.5415.2015.3415.343.79%1,159,273
Apr 2, 202614.5214.8514.4314.7814.78-3.46%1,032,507
Apr 1, 202615.2715.5115.0915.3115.312.07%731,604
Mar 31, 202614.7315.1814.5715.0015.003.66%1,569,793
Mar 30, 202614.8314.8814.4014.4714.471.54%1,484,070
Mar 27, 202614.2814.3814.0914.2514.25-2.73%1,000,355
Mar 26, 202614.8614.9714.5514.6514.65-5.67%1,100,018
Mar 25, 202615.6215.7315.3715.5315.532.51%845,170
Mar 24, 202615.4015.4715.0515.1515.15-1.81%1,106,759
Mar 23, 202615.3815.6915.1615.4315.431.18%1,526,313
Mar 20, 202615.3515.3715.1515.2515.25-0.52%1,291,836
Mar 19, 202615.2315.4415.0215.3315.33-2.04%1,260,219
Mar 18, 202616.0316.0615.5115.6515.65-5.84%2,210,764
Mar 17, 202616.6016.8816.5016.6216.62-0.48%1,123,756
Mar 16, 202616.3416.8116.1516.7016.7010.96%2,223,056
Mar 13, 202615.6315.8414.9715.0515.051.48%2,102,246
Mar 12, 202614.7415.0114.5914.8314.83-0.27%1,061,388
Mar 11, 202614.6614.9414.5414.8714.872.06%975,162
Mar 10, 202614.7314.9614.3814.5714.570.07%1,188,274
Mar 9, 202614.4514.7014.3614.5614.562.75%1,310,174
Mar 6, 202614.4014.4113.9914.1714.17-5.41%932,007
Mar 5, 202615.1615.2514.7014.9814.98-2.79%1,896,307
Mar 4, 202614.9015.7614.7915.4115.418.83%3,125,881
Mar 3, 202614.0414.4113.8014.1614.16-2.88%2,171,642
Mar 2, 202613.7814.9613.7814.5814.585.88%3,478,171
Feb 27, 202613.9714.0313.6513.7713.77-5.03%1,167,642
Feb 26, 202614.8314.8714.1414.5014.50-2.42%2,010,152
Feb 25, 202614.1314.9314.0614.8614.8611.81%3,222,140
Feb 24, 202612.9913.3612.9113.2913.29-0.23%847,736
Feb 23, 202613.7113.7513.1513.3213.32-5.60%1,523,750
Feb 20, 202613.8714.1813.8514.1114.111.22%1,528,202
Feb 19, 202613.7913.9713.6413.9413.940.43%627,477
Feb 18, 202614.0714.3813.7713.8813.88-2.80%1,643,589
Feb 17, 202614.2414.4213.8914.2814.28-2.53%1,337,463
Feb 13, 202614.1314.8314.0714.6514.656.93%1,725,948
Feb 12, 202614.2014.2713.5713.7013.70-2.07%1,107,003
Feb 11, 202614.2114.2813.6113.9913.99-2.85%1,814,740
Feb 10, 202614.4914.6414.2414.4014.40-5.33%1,436,486
Feb 9, 202614.4815.3714.4015.2115.213.47%2,711,209
Feb 6, 202613.9714.9813.9614.7014.7010.28%2,255,315
Feb 5, 202614.8415.0513.0513.3313.33-14.06%5,985,006
Feb 4, 202615.7415.9114.8415.5115.51-5.60%3,293,971
Feb 3, 202616.5216.7215.1116.4316.43-1.14%5,110,632