Dark

BWEB
Bitwise Web3 ETF
stock NYSE

Inactive

May 21, 2026

76.83USD+2.574%(+1.93)39

Pre-market

0.00USD-100.000%(-74.90)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-21	76.829000	76.8290	76.829000	76.8290	+2.574%	39	0.000%
2026-05-20	74.901100	74.9011	74.901100	74.9011	+2.212%	123	+2.574%
2026-05-19	72.899900	73.2804	72.899900	73.2804	-1.601%	156	+4.842%
2026-05-18	74.472800	74.4728	74.472800	74.4728	-1.132%	202	+3.164%
2026-05-15	75.560000	75.5700	75.325200	75.3252	-3.237%	230	+1.996%
2026-05-14	77.910000	77.9100	77.210000	77.8447	+1.962%	3,509	-1.305%
2026-05-13	75.187319	76.8401	75.187319	76.3465	+0.643%	1,223	+0.632%
2026-05-12	75.858700	75.8587	75.858700	75.8587	-1.054%	59	+1.279%
2026-05-11	76.710000	77.3044	76.666400	76.6664	+0.575%	1,946	+0.212%
2026-05-08	76.228300	76.2283	76.228300	76.2283	-0.435%	75	+0.788%
2026-05-07	77.360000	77.3600	76.561400	76.5614	-2.051%	291	+0.350%
2026-05-06	76.970000	78.1648	76.970000	78.1648	+4.177%	559	-1.709%
2026-05-05	75.010000	75.0309	75.010000	75.0309	+1.283%	323	+2.396%
2026-05-04	73.420000	74.0803	73.330000	74.0803	+2.872%	951	+3.710%
2026-05-01	71.950000	72.0122	71.950000	72.0122	+0.337%	329	+6.689%
2026-04-30	71.770500	71.7705	71.770500	71.7705	+0.908%	32	+7.048%
2026-04-29	71.124500	71.1245	71.124500	71.1245	-1.095%	43	+8.020%
2026-04-28	71.670000	71.9121	71.670000	71.9121	-2.154%	656	+6.837%
2026-04-27	73.495000	73.4950	73.495000	73.4950	-0.387%	126	+4.536%
2026-04-24	73.850000	73.8501	73.780800	73.7808	+0.432%	293	+4.131%
2026-04-23	73.463500	73.4635	73.463500	73.4635	-2.015%	42	+4.581%
2026-04-22	74.974600	74.9746	74.974600	74.9746	+2.312%	89	+2.473%
2026-04-21	73.280700	73.2807	73.280700	73.2807	-2.656%	47	+4.842%
2026-04-20	73.770000	75.2798	73.770000	75.2798	+0.928%	315	+2.058%
2026-04-17	74.587300	74.5873	74.587300	74.5873	+2.166%	154	+3.005%
2026-04-16	73.005900	73.0059	73.005900	73.0059	+0.498%	328	+5.237%
2026-04-15	72.643900	72.6439	72.643900	72.6439	+2.311%	83	+5.761%
2026-04-14	71.002800	71.0028	71.002800	71.0028	+3.266%	12	+8.206%
2026-04-13	68.757400	68.7574	68.757400	68.7574	+3.890%	116	+11.739%
2026-04-10	66.880000	66.8800	66.182700	66.1827	-0.128%	411	+16.086%
2026-04-09	66.267500	66.2675	66.267500	66.2675	-1.383%	20	+15.938%
2026-04-08	67.196500	67.1965	67.196500	67.1965	+3.250%	98	+14.335%
2026-04-07	65.081200	65.0812	65.081200	65.0812	+0.500%	190	+18.051%
2026-04-06	64.757600	64.7576	64.757600	64.7576	+1.186%	40	+18.641%
2026-04-02	63.890000	63.9988	63.890000	63.9988	+0.224%	412	+20.048%
2026-04-01	63.856000	63.8560	63.856000	63.8560	+0.590%	41	+20.316%
2026-03-31	63.140000	63.4817	63.140000	63.4817	+5.422%	1,887	+21.025%
2026-03-30	60.216700	60.2167	60.216700	60.2167	-2.191%	17	+27.588%
2026-03-27	61.565500	61.5655	61.565500	61.5655	-3.046%	21	+24.792%
2026-03-26	63.500000	63.5000	63.500000	63.5000	-4.216%	97	+20.991%
2026-03-25	66.295200	66.2952	66.295200	66.2952	+1.307%	19	+15.889%
2026-03-24	65.430000	65.4398	65.405000	65.4398	-3.185%	580	+17.404%
2026-03-23	67.592600	67.5926	67.592600	67.5926	+2.459%	219	+13.665%
2026-03-20	65.970300	65.9703	65.970300	65.9703	-2.410%	128	+16.460%
2026-03-19	67.599600	67.5996	67.599600	67.5996	-0.745%	150	+13.653%
2026-03-18	68.107100	68.1071	68.107100	68.1071	-1.365%	227	+12.806%
2026-03-17	69.275000	69.2750	69.049600	69.0496	+0.535%	394	+11.266%
2026-03-16	68.442500	68.6824	68.442500	68.6824	+3.151%	240	+11.861%
2026-03-13	66.584500	66.5845	66.584500	66.5845	-0.235%	81	+15.386%
2026-03-12	66.741300	66.7413	66.741300	66.7413	-2.367%	61	+15.115%
2026-03-11	68.525000	68.5250	68.359100	68.3591	+0.862%	244	+12.390%
2026-03-10	67.774700	67.7747	67.774700	67.7747	+0.411%	218	+13.359%
2026-03-09	67.497100	67.4971	67.497100	67.4971	+2.310%	145	+13.826%
2026-03-06	65.973200	65.9732	65.973200	65.9732	-3.365%	146	+16.455%
2026-03-05	68.270800	68.2708	68.270800	68.2708	-1.058%	223	+12.536%
2026-03-04	69.001100	69.0011	69.001100	69.0011	+4.358%	78	+11.345%
2026-03-03	66.119400	66.1194	66.119400	66.1194	-1.628%	122	+16.197%
2026-03-02	66.780000	67.2138	66.780000	67.2138	+1.933%	971	+14.305%
2026-02-27	65.320000	65.9394	65.320000	65.9394	-2.461%	1,132	+16.515%
2026-02-26	67.600000	67.6030	67.600000	67.6030	+0.760%	325	+13.647%
2026-02-25	67.120000	67.1200	67.093400	67.0934	+3.550%	399	+14.511%
2026-02-24	64.793000	64.7930	64.793000	64.7930	+2.793%	47	+18.576%
2026-02-23	63.032400	63.0324	63.032400	63.0324	-1.889%	122	+21.888%
2026-02-20	64.080000	64.2461	64.080000	64.2461	-1.100%	336	+19.585%
2026-02-19	64.960800	64.9608	64.960800	64.9608	+0.393%	90	+18.270%
2026-02-18	64.706400	64.7064	64.706400	64.7064	+0.708%	407	+18.735%
2026-02-17	64.251400	64.2514	64.251400	64.2514	-0.502%	122	+19.576%
2026-02-13	64.180000	64.5758	64.180000	64.5758	+2.016%	321	+18.975%
2026-02-12	63.198000	63.5450	63.198000	63.2995	-2.879%	789	+21.374%
2026-02-11	64.740000	65.1757	64.740000	65.1757	-2.733%	966	+17.880%
2026-02-10	67.660000	67.6600	67.006700	67.0067	-0.239%	1,053	+14.659%
2026-02-09	67.167000	67.1670	67.167000	67.1670	+4.191%	186	+14.385%
2026-02-06	62.320000	64.4652	62.320000	64.4652	+6.955%	243	+19.179%
2026-02-05	60.273200	60.2732	60.273200	60.2732	-5.356%	650	+27.468%
2026-02-04	63.880000	63.8800	63.684300	63.6843	-4.849%	750	+20.640%
2026-02-03	65.750000	66.9300	65.750000	66.9300	-2.015%	612	+14.790%
2026-02-02	69.210000	69.5700	68.306400	68.3064	-1.784%	14,870	+12.477%
2026-01-30	70.040600	70.0406	69.547000	69.5470	-5.780%	353	+10.471%
2026-01-29	73.813600	73.8136	73.813600	73.8136	-1.514%	184	+4.085%
2026-01-28	74.948000	74.9480	74.948000	74.9480	+0.314%	219	+2.510%
2026-01-27	74.713600	74.7136	74.713600	74.7136	+1.931%	220	+2.831%
2026-01-26	73.870000	73.8700	73.298400	73.2984	-0.480%	590	+4.817%
2026-01-23	73.985000	74.5200	73.460000	73.6521	+1.208%	1,247	+4.313%
2026-01-22	75.770000	75.7700	72.773300	72.7733	-0.198%	1,283	+5.573%
2026-01-21	72.917500	72.9175	72.917500	72.9175	-0.686%	295	+5.364%
2026-01-20	74.330000	74.3300	73.421400	73.4214	-4.103%	1,151	+4.641%
2026-01-16	76.200000	77.3299	76.120000	76.5626	+1.753%	1,095	+0.348%
2026-01-15	76.370000	76.3700	75.243700	75.2437	-0.461%	785	+2.107%
2026-01-14	75.325000	75.5919	75.325000	75.5919	-0.887%	273	+1.637%
2026-01-13	76.290000	76.2900	76.268700	76.2687	+0.942%	726	+0.735%
2026-01-12	75.556600	75.5566	75.556600	75.5566	+1.589%	149	+1.684%
2026-01-09	74.755600	74.7556	74.340000	74.3751	+0.224%	483	+3.299%
2026-01-08	73.919900	74.2092	73.919900	74.2092	+0.042%	366	+3.530%
2026-01-07	74.177700	74.1777	74.177700	74.1777	-1.305%	153	+3.574%
2026-01-06	73.974800	75.2800	73.974800	75.1585	-0.609%	823	+2.223%
2026-01-05	75.050000	75.6192	75.050000	75.6192	+4.519%	610	+1.600%
2026-01-02	71.480000	72.3497	71.480000	72.3497	+2.268%	844	+6.191%
2025-12-31	70.745300	70.7453	70.745300	70.7453	-0.997%	99	+8.599%
2025-12-30	71.457500	71.4575	71.457500	71.4575	-0.744%	260	+7.517%
2025-12-29	71.993100	71.9931	71.993100	71.9931	-0.842%	166	+6.717%
2025-12-26	72.888000	72.8900	72.604700	72.6047	-0.808%	395	+5.818%
2025-12-24	73.260000	73.2600	73.196200	73.1962	+0.334%	408	+4.963%
2025-12-23	72.890000	72.9524	72.890000	72.9524	-1.001%	938	+5.314%
2025-12-22	73.690000	73.6900	73.690000	73.6900	+1.032%	37	+4.260%
2025-12-19	72.720000	72.9373	72.720000	72.9373	+2.707%	418	+5.336%
2025-12-18	71.015000	71.0150	71.015000	71.0150	+1.726%	388	+8.187%
2025-12-17	71.700000	71.7000	69.810000	69.8100	-2.679%	775	+10.054%
2025-12-16	71.450000	71.7319	71.450000	71.7319	+1.150%	477	+7.106%
2025-12-15	71.705000	71.7050	70.916700	70.9167	-3.798%	304	+8.337%
2025-12-12	73.716800	73.7168	73.716800	73.7168	-3.085%	175	+4.222%
2025-12-11	76.063700	76.0637	76.063700	76.0637	-0.631%	47	+1.006%
2025-12-10	76.546700	76.5467	76.546700	76.5467	-0.382%	351	+0.369%
2025-12-09	76.800000	76.8405	76.800000	76.8405	+1.236%	183	-0.015%
2025-12-08	75.902500	75.9025	75.902500	75.9025	+0.896%	277	+1.221%
2025-12-05	75.228600	75.2286	75.228600	75.2286	-0.976%	98	+2.127%
2025-12-04	74.700000	75.9700	74.700000	75.9700	+1.815%	459	+1.131%
2025-12-03	74.548000	74.6159	74.548000	74.6159	+2.261%	459	+2.966%
2025-12-02	72.966200	72.9662	72.966200	72.9662	-0.196%	427	+5.294%
2025-12-01	73.109700	73.1097	73.109700	73.1097	-2.005%	248	+5.087%
2025-11-28	74.605700	74.6057	74.605700	74.6057	+1.896%	60	+2.980%
2025-11-26	73.217400	73.2174	73.217400	73.2174	+2.511%	161	+4.933%
2025-11-25	70.070000	71.4242	70.070000	71.4242	+0.459%	1,039	+7.567%
2025-11-24	71.097800	71.0978	71.097800	71.0978	+4.648%	264	+8.061%
2025-11-21	66.800000	67.9400	66.800000	67.9400	+0.510%	780	+13.084%
2025-11-20	71.920000	71.9200	67.586300	67.5954	-3.193%	862	+13.660%
2025-11-19	70.000000	70.0000	69.824700	69.8247	-0.682%	449	+10.031%
2025-11-18	69.800500	70.3041	69.800500	70.3041	+0.255%	872	+9.281%
2025-11-17	71.400000	71.4000	70.125200	70.1252	-2.278%	1,536	+9.560%
2025-11-14	72.330000	72.3300	71.760200	71.7602	-0.476%	1,108	+7.064%
2025-11-13	73.105000	73.1050	72.103700	72.1037	-5.415%	914	+6.553%
2025-11-12	78.220000	78.2200	76.231300	76.2313	-2.062%	460	+0.784%
2025-11-11	78.695000	78.6950	77.836200	77.8362	-2.767%	473	-1.294%
2025-11-10	81.040000	81.0400	80.050900	80.0509	+1.813%	1,057	-4.025%
2025-11-07	78.625400	78.6254	78.625400	78.6254	+0.058%	261	-2.285%
2025-11-06	78.579700	78.5797	78.579700	78.5797	-4.813%	82	-2.228%
2025-11-05	81.520000	82.5530	81.430000	82.5530	+2.468%	867	-6.934%
2025-11-04	80.564500	80.5645	80.564500	80.5645	-4.405%	410	-4.637%
2025-11-03	85.940000	85.9400	84.276600	84.2766	-0.338%	1,210	-8.837%
2025-10-31	84.700000	84.7900	84.562600	84.5626	+1.784%	1,482	-9.145%
2025-10-30	84.140000	84.4800	83.080500	83.0805	-4.265%	1,441	-7.525%
2025-10-29	87.380000	87.3900	86.781900	86.7819	-0.670%	1,907	-11.469%
2025-10-28	88.180000	88.7497	87.367400	87.3674	-0.771%	765	-12.062%
2025-10-27	88.160000	88.1600	87.320000	88.0464	+1.936%	1,183	-12.740%
2025-10-24	86.374300	86.3743	86.374300	86.3743	+3.617%	319	-11.051%
2025-10-23	82.381400	83.3588	82.120000	83.3588	+2.433%	569	-7.833%
2025-10-22	80.000000	81.3787	80.000000	81.3787	-3.343%	494	-5.591%
2025-10-21	85.260000	85.2600	84.193600	84.1936	-1.512%	915	-8.747%
2025-10-20	84.870000	85.4861	84.870000	85.4861	+2.430%	476	-10.127%
2025-10-17	82.510000	83.4578	82.310000	83.4578	-0.457%	1,300	-7.943%
2025-10-16	87.020000	87.0200	83.840700	83.8407	-3.224%	2,762	-8.363%
2025-10-15	87.160000	87.3300	86.633400	86.6334	+1.171%	1,259	-11.317%
2025-10-14	85.630400	85.6304	85.630400	85.6304	+0.291%	99	-10.278%
2025-10-13	85.382300	85.3823	85.382300	85.3823	+2.634%	343	-10.018%
2025-10-10	85.440000	85.6900	83.191400	83.1914	-5.058%	1,807	-7.648%
2025-10-09	86.570000	87.6237	86.570000	87.6237	+0.812%	8,526	-12.319%
2025-10-08	86.917600	86.9176	86.917600	86.9176	+1.812%	339	-11.607%
2025-10-07	85.370900	85.3709	85.370900	85.3709	-0.572%	464	-10.006%
2025-10-06	85.862000	85.8620	85.862000	85.8620	+2.319%	299	-10.520%
2025-10-03	83.916100	83.9161	83.916100	83.9161	+0.083%	185	-8.445%
2025-10-02	83.400000	83.8461	83.399900	83.8461	+3.155%	668	-8.369%
2025-10-01	81.470000	82.0250	81.203000	81.2820	+0.025%	2,188	-5.478%
2025-09-30	80.880000	81.2617	80.880000	81.2617	-0.336%	280	-5.455%
2025-09-29	81.580000	81.5800	81.535500	81.5355	+3.672%	345	-5.772%
2025-09-26	78.390100	78.6473	78.390100	78.6473	+0.301%	204	-2.312%
2025-09-25	79.780000	79.7800	78.410900	78.4109	-2.903%	963	-2.017%
2025-09-24	80.755400	80.7554	80.755400	80.7554	+0.269%	282	-4.862%
2025-09-23	82.300000	82.3000	80.538600	80.5386	-2.078%	524	-4.606%
2025-09-22	82.460000	82.5250	81.930000	82.2481	+0.812%	2,331	-6.589%
2025-09-19	81.544400	81.5858	81.544400	81.5858	+0.636%	478	-5.830%
2025-09-18	81.020000	81.1500	81.020000	81.0703	+1.599%	862	-5.232%
2025-09-17	79.130000	79.7940	78.960000	79.7940	+0.407%	2,421	-3.716%
2025-09-16	78.750000	79.4708	78.750000	79.4708	+0.581%	205	-3.324%
2025-09-15	78.720000	79.0117	78.720000	79.0117	+1.997%	959	-2.763%
2025-09-12	77.400000	77.5800	77.289900	77.4649	+0.225%	2,042	-0.821%
2025-09-11	84.000000	84.0000	77.291100	77.2911	+1.174%	730	-0.598%
2025-09-10	76.394200	76.3942	76.394200	76.3942	+0.386%	216	+0.569%
2025-09-09	75.235000	76.1008	75.235000	76.1008	+2.539%	348	+0.957%
2025-09-08	74.216600	74.2166	74.216600	74.2166	+1.465%	293	+3.520%
2025-09-05	73.213000	73.2300	73.145200	73.1452	+0.464%	267	+5.036%
2025-09-04	72.807200	72.8072	72.807200	72.8072	-0.331%	57	+5.524%
2025-09-03	73.048900	73.0489	73.048900	73.0489	-0.473%	153	+5.175%
2025-09-02	73.396200	73.3962	73.396200	73.3962	+0.085%	195	+4.677%
2025-08-29	73.334200	73.3342	73.334200	73.3342	-0.463%	248	+4.766%
2025-08-28	73.675300	73.6753	73.675300	73.6753	+0.891%	49	+4.281%
2025-08-27	72.940000	73.0245	72.940000	73.0245	-0.243%	300	+5.210%
2025-08-26	72.710000	73.2023	72.641900	73.2023	+0.558%	940	+4.954%
2025-08-25	72.450000	73.0900	72.450000	72.7960	-0.094%	1,334	+5.540%
2025-08-22	72.864800	72.8648	72.864800	72.8648	+3.389%	250	+5.440%
2025-08-21	70.476600	70.4766	70.476600	70.4766	-0.526%	101	+9.013%
2025-08-20	69.290000	70.8494	69.290000	70.8494	+0.051%	1,460	+8.440%
2025-08-19	72.920000	72.9200	70.813200	70.8132	-2.990%	1,111	+8.495%
2025-08-18	72.995400	72.9954	72.995400	72.9954	+0.885%	181	+5.252%
2025-08-15	72.355100	72.3551	72.355100	72.3551	-0.928%	207	+6.183%
2025-08-14	72.638000	73.0327	72.551100	73.0327	-0.128%	373	+5.198%
2025-08-13	73.040000	73.1260	73.039900	73.1260	-0.076%	307	+5.064%
2025-08-12	73.181300	73.1813	73.181300	73.1813	+1.700%	214	+4.984%
2025-08-11	71.958000	71.9580	71.958000	71.9580	+0.427%	47	+6.769%
2025-08-08	72.170000	72.2138	71.651900	71.6519	-0.540%	1,972	+7.225%
2025-08-07	71.980000	72.0411	71.980000	72.0411	-0.310%	442	+6.646%
2025-08-06	72.265300	72.2653	72.265300	72.2653	+3.128%	86	+6.315%
2025-08-05	70.073400	70.0734	70.073400	70.0734	-1.262%	104	+9.641%
2025-08-04	69.580000	70.9690	69.580000	70.9690	+3.306%	349	+8.257%
2025-08-01	69.430000	69.4300	68.415000	68.6980	-5.378%	1,475	+11.836%
2025-07-31	73.980000	73.9800	72.602300	72.6023	+1.578%	258	+5.822%
2025-07-30	71.670000	72.1615	71.474400	71.4744	+0.934%	3,502	+7.492%
2025-07-29	71.080000	71.0800	70.812700	70.8127	-2.006%	461	+8.496%
2025-07-28	72.310000	72.3100	72.262200	72.2622	-0.243%	494	+6.320%
2025-07-25	72.438500	72.4385	72.438500	72.4385	-0.022%	217	+6.061%
2025-07-24	72.640000	72.9100	72.454800	72.4548	-0.116%	603	+6.037%
2025-07-23	72.590000	72.5900	71.630000	72.5386	-0.590%	1,242	+5.915%
2025-07-22	72.050000	72.9694	72.050000	72.9694	-0.906%	374	+5.289%
2025-07-21	74.790400	74.7904	73.636800	73.6368	-0.021%	737	+4.335%
2025-07-18	73.652400	73.6524	73.652400	73.6524	+0.589%	207	+4.313%
2025-07-17	73.221100	73.2211	73.221100	73.2211	+2.216%	250	+4.927%
2025-07-16	71.633500	71.6335	71.633500	71.6335	+3.408%	142	+7.253%
2025-07-15	69.800000	69.8000	69.273000	69.2730	-0.523%	397	+10.908%
2025-07-14	69.780000	69.7800	69.637000	69.6370	+2.217%	309	+10.328%
2025-07-11	69.160000	69.1600	68.126300	68.1263	-1.368%	156	+12.774%
2025-07-10	68.455000	69.0712	68.455000	69.0712	+0.267%	507	+11.232%
2025-07-09	68.887500	68.8875	68.887500	68.8875	+1.596%	151	+11.528%
2025-07-08	67.805000	67.8050	67.805000	67.8050	-0.495%	91	+13.309%
2025-07-07	68.000000	68.1420	67.956200	68.1420	-0.376%	1,283	+12.748%
2025-07-03	68.320000	68.3993	68.320000	68.3993	+0.834%	780	+12.324%
2025-07-02	67.540000	67.8338	67.540000	67.8338	+1.784%	415	+13.261%
2025-07-01	66.390000	66.6449	66.051000	66.6449	-0.866%	1,022	+15.281%
2025-06-30	67.226900	67.2269	67.226900	67.2269	+1.549%	393	+14.283%
2025-06-27	66.201500	66.2015	66.201500	66.2015	-0.378%	52	+16.053%
2025-06-26	65.030000	66.4526	65.030000	66.4526	+1.695%	278	+15.615%
2025-06-25	66.580000	66.5800	65.345100	65.3451	-0.802%	185	+17.574%
2025-06-24	65.873600	65.8736	65.873600	65.8736	+3.107%	182	+16.631%
2025-06-23	63.888400	63.8884	63.888400	63.8884	+0.827%	115	+20.255%
2025-06-20	63.350000	63.3644	63.350000	63.3644	-0.334%	438	+21.249%
2025-06-18	63.900000	63.9000	63.576600	63.5766	+1.694%	503	+20.845%
2025-06-17	62.517300	62.5173	62.517300	62.5173	-1.404%	174	+22.892%
2025-06-16	63.407600	63.4076	63.407600	63.4076	+3.264%	435	+21.167%
2025-06-13	61.890000	61.8900	61.403100	61.4031	-1.648%	315	+25.122%
2025-06-12	62.730000	62.9100	62.432000	62.4320	-1.206%	650	+23.060%
2025-06-11	63.430000	63.4300	63.100000	63.1943	-0.095%	2,343	+21.576%
2025-06-10	62.840000	63.2543	62.840000	63.2543	+0.388%	645	+21.461%
2025-06-09	63.095000	63.0950	63.010000	63.0100	-0.163%	837	+21.931%
2025-06-06	63.280000	63.2800	63.112600	63.1126	+2.768%	833	+21.733%
2025-06-05	62.830000	62.8398	61.180000	61.4128	-0.913%	1,702	+25.103%
2025-06-04	61.978700	61.9787	61.978700	61.9787	+1.331%	148	+23.960%
2025-06-03	61.090000	61.4200	61.053500	61.1645	+1.866%	3,155	+25.610%
2025-06-02	59.180000	60.0441	59.180000	60.0441	+1.430%	1,042	+27.954%
2025-05-30	58.710000	59.1978	58.710000	59.1978	+0.264%	208	+29.784%
2025-05-29	58.996000	59.0422	58.996000	59.0422	-0.677%	178	+30.126%
2025-05-28	59.444400	59.4444	59.444400	59.4444	-1.032%	115	+29.245%
2025-05-27	60.064400	60.0644	60.064400	60.0644	+2.643%	160	+27.911%
2025-05-23	58.517700	58.5177	58.517700	58.5177	-1.679%	275	+31.292%
2025-05-22	59.516800	59.5168	59.516800	59.5168	+1.593%	322	+29.088%
2025-05-21	58.583700	58.5837	58.583700	58.5837	-1.418%	133	+31.144%
2025-05-20	59.426100	59.4261	59.426100	59.4261	-0.810%	80	+29.285%
2025-05-19	58.480000	59.9111	58.480000	59.9111	+0.538%	804	+28.238%
2025-05-16	59.590400	59.5904	59.590400	59.5904	+2.331%	175	+28.928%
2025-05-15	58.360000	58.3600	58.233100	58.2331	-1.441%	203	+31.934%
2025-05-14	59.190000	59.1900	59.084600	59.0846	+0.826%	595	+30.032%
2025-05-13	58.600300	58.6003	58.600300	58.6003	+4.713%	170	+31.107%
2025-05-12	56.360000	56.3600	55.960000	55.9630	+4.386%	970	+37.285%
2025-05-09	53.611700	53.6117	53.611700	53.6117	+0.152%	171	+43.306%
2025-05-08	53.280000	53.5304	53.280000	53.5304	+2.079%	521	+43.524%
2025-05-07	52.440000	52.4400	52.440000	52.4400	-0.127%	22	+46.508%
2025-05-06	52.506800	52.5068	52.506800	52.5068	-0.533%	87	+46.322%
2025-05-05	52.788200	52.7882	52.788200	52.7882	-0.935%	237	+45.542%
2025-05-02	53.286400	53.2864	53.286400	53.2864	+1.612%	302	+44.181%
2025-05-01	52.865000	52.8700	52.440900	52.4409	+2.024%	896	+46.506%
2025-04-30	51.019900	51.4006	51.000000	51.4006	-1.127%	411	+49.471%
2025-04-29	51.986500	51.9865	51.986500	51.9865	+0.291%	32	+47.786%
2025-04-28	51.835600	51.8356	51.835600	51.8356	-0.227%	45	+48.217%
2025-04-25	52.020000	52.0200	51.953300	51.9533	+2.240%	460	+47.881%
2025-04-24	50.710000	50.8151	50.710000	50.8151	+3.025%	348	+51.193%
2025-04-23	50.060000	50.0800	49.190000	49.3233	+2.902%	3,709	+55.766%
2025-04-22	48.040000	48.0400	47.570000	47.9323	+5.323%	2,202	+60.286%
2025-04-21	45.120200	45.5100	45.120200	45.5100	-2.073%	562	+68.818%
2025-04-17	46.320000	46.7552	45.860000	46.4733	+0.691%	989	+65.319%
2025-04-16	46.610000	46.6100	46.154200	46.1542	-1.518%	744	+66.462%
2025-04-15	46.920000	46.9200	46.780000	46.8657	-0.255%	1,405	+63.934%
2025-04-14	47.891600	47.8916	46.985400	46.9854	+0.186%	1,311	+63.517%
2025-04-11	45.740000	46.8984	45.740000	46.8984	+2.470%	520	+63.820%
2025-04-10	46.550000	46.6100	45.760000	45.7679	-4.436%	1,522	+67.867%
2025-04-09	42.730000	47.9700	42.730000	47.8926	+13.124%	1,949	+60.419%
2025-04-08	45.160000	45.1600	42.336500	42.3365	-2.785%	1,062	+81.472%
2025-04-07	41.190000	45.6100	41.190000	43.5493	-0.258%	3,474	+76.418%
2025-04-04	44.570000	44.5700	43.350000	43.6618	-6.449%	3,275	+75.964%
2025-04-03	46.890000	46.8900	46.671600	46.6716	-7.388%	390	+64.616%
2025-04-02	48.810000	50.3947	48.810000	50.3947	+2.070%	654	+52.455%
2025-04-01	49.372500	49.3725	49.372500	49.3725	+2.277%	283	+55.611%
2025-03-31	47.580000	48.2731	47.470000	48.2731	-1.442%	5,151	+59.155%
2025-03-28	50.520000	50.5201	48.979300	48.9793	-3.894%	1,242	+56.860%
2025-03-27	51.260000	51.2600	50.963900	50.9639	-1.293%	756	+50.752%
2025-03-26	51.490000	51.6313	51.490000	51.6313	-3.385%	788	+48.803%
2025-03-25	53.440200	53.4402	53.440200	53.4402	-0.314%	275	+43.766%
2025-03-24	53.030000	53.6085	53.030000	53.6085	+4.177%	602	+43.315%
2025-03-21	50.820000	51.4592	50.820000	51.4592	+0.863%	586	+49.301%
2025-03-20	51.019100	51.0191	51.019100	51.0191	-0.081%	124	+50.589%
2025-03-19	50.730000	51.0606	50.480000	51.0606	+3.011%	2,613	+50.466%
2025-03-18	49.568100	49.5681	49.568100	49.5681	-2.474%	33	+54.997%
2025-03-17	49.980000	50.8254	49.980000	50.8254	+1.237%	2,022	+51.163%
2025-03-14	50.024500	50.2045	50.024500	50.2045	+3.175%	1,008	+53.032%
2025-03-13	48.659400	48.6594	48.659400	48.6594	-3.736%	100	+57.891%
2025-03-12	50.040800	50.5478	50.040800	50.5478	+1.555%	141	+51.993%
2025-03-11	49.120000	49.7739	49.120000	49.7739	+1.117%	213	+54.356%
2025-03-10	51.110000	51.1100	49.224300	49.2243	-7.269%	1,860	+56.079%
2025-03-07	53.090000	53.0900	53.083000	53.0830	+0.134%	270	+44.734%
2025-03-06	54.810000	54.8100	53.012200	53.0122	-4.585%	1,558	+44.927%
2025-03-05	55.559500	55.5595	55.559500	55.5595	+2.984%	371	+38.282%
2025-03-04	52.370000	53.9495	52.040000	53.9495	-0.688%	896	+42.409%
2025-03-03	57.620000	57.6200	54.080000	54.3230	-3.142%	1,824	+41.430%
2025-02-28	56.085000	56.0850	56.085000	56.0850	+2.083%	231	+36.987%
2025-02-27	54.940500	54.9405	54.940500	54.9405	-1.165%	51	+39.840%
2025-02-26	55.587900	55.5879	55.587900	55.5879	+1.364%	216	+38.212%
2025-02-25	57.890000	57.8900	54.000000	54.8399	-3.818%	1,573	+40.097%
2025-02-24	56.420000	57.1401	56.420000	57.0166	-2.445%	1,724	+34.748%
2025-02-21	61.520000	61.5200	58.440000	58.4455	-4.506%	2,545	+31.454%
2025-02-20	61.203600	61.2036	61.203600	61.2036	-0.186%	544	+25.530%
2025-02-19	61.750000	61.7501	61.317600	61.3176	-1.410%	1,180	+25.297%
2025-02-18	62.430000	62.4550	61.770000	62.1947	-1.440%	2,311	+23.530%
2025-02-14	63.160000	63.1600	63.070000	63.1037	+0.041%	712	+21.750%
2025-02-13	63.077600	63.0776	63.077600	63.0776	+3.193%	54	+21.801%
2025-02-12	60.460000	61.2200	60.460000	61.1258	+0.086%	712	+25.690%
2025-02-11	61.356000	61.3560	61.073300	61.0733	-1.093%	618	+25.798%
2025-02-10	62.020000	62.0800	61.748100	61.7481	+0.844%	1,846	+24.423%
2025-02-07	61.920000	61.9200	61.231300	61.2313	+1.722%	1,208	+25.473%
2025-02-06	60.414800	60.4148	60.118400	60.1946	-1.676%	2,476	+27.634%
2025-02-05	61.220600	61.2206	61.220600	61.2206	+0.645%	353	+25.495%
2025-02-04	60.590000	60.8284	60.500000	60.8284	+1.099%	710	+26.304%
2025-02-03	58.160000	60.1673	58.160000	60.1673	-0.745%	1,163	+27.692%
2025-01-31	62.140000	62.1400	60.618700	60.6187	-1.215%	690	+26.741%
2025-01-30	61.364400	61.3644	61.364400	61.3644	+2.162%	384	+25.201%
2025-01-29	60.065600	60.0656	60.065600	60.0656	+0.753%	0	+27.908%
2025-01-28	59.330000	59.6167	59.330000	59.6167	+2.623%	343	+28.872%
2025-01-27	58.510000	58.5600	58.092800	58.0928	-4.592%	928	+32.252%
2025-01-24	61.225000	61.2250	60.889100	60.8891	+0.453%	575	+26.179%
2025-01-23	59.740000	60.6144	59.740000	60.6144	-0.002%	1,719	+26.750%
2025-01-22	60.496000	60.6155	60.496000	60.6155	+0.923%	245	+26.748%
2025-01-21	60.390000	60.3900	60.061300	60.0613	+0.975%	772	+27.918%
2025-01-17	59.959200	60.2000	59.481200	59.4812	+1.580%	1,056	+29.165%
2025-01-16	58.556300	58.5563	58.556300	58.5563	+0.781%	446	+31.205%
2025-01-15	57.590000	58.1900	57.590000	58.1028	+3.415%	2,015	+32.229%
2025-01-14	56.184300	56.1843	56.184300	56.1843	+0.860%	234	+36.745%
2025-01-13	55.200000	55.7100	54.900000	55.7055	-1.116%	1,191	+37.920%
2025-01-10	56.150000	56.3343	56.114200	56.3343	-1.998%	431	+36.380%
2025-01-08	57.483000	57.4830	57.483000	57.4830	-0.611%	119	+33.655%
2025-01-07	59.990000	59.9900	57.836600	57.8366	-3.581%	307	+32.838%
2025-01-06	59.984400	59.9844	59.984400	59.9844	+2.058%	271	+28.082%
2025-01-03	58.775100	58.7751	58.775100	58.7751	+3.696%	72	+30.717%
2025-01-02	56.610000	56.7000	56.610000	56.6800	+2.241%	703	+35.549%
2024-12-31	55.437400	55.4374	55.437400	55.4374	-1.171%	50	+38.587%
2024-12-30	56.380000	56.3800	56.094100	56.0941	-1.721%	362	+36.964%
2024-12-27	57.000000	57.0763	56.740000	57.0763	-2.041%	914	+34.608%
2024-12-26	58.220000	58.2655	58.190000	58.2655	-0.040%	237	+31.860%
2024-12-24	58.288900	58.2889	58.288900	58.2889	+2.046%	260	+31.807%
2024-12-23	57.560000	57.5600	57.120500	57.1205	-0.745%	620	+34.503%
2024-12-20	57.990000	58.0099	57.549200	57.5492	+1.207%	2,459	+33.501%
2024-12-19	56.863100	56.8631	56.863100	56.8631	-1.797%	352	+35.112%
2024-12-18	58.170000	58.1700	57.903800	57.9038	-6.713%	3,736	+32.684%
2024-12-17	62.200000	62.2000	62.070500	62.0705	-0.417%	938	+23.777%
2024-12-16	63.310000	63.3100	61.650000	62.3306	+2.505%	2,367	+23.260%
2024-12-13	61.390000	61.3900	60.760000	60.8071	-0.767%	892	+26.349%
2024-12-12	61.680000	62.3000	61.277200	61.2772	-0.548%	1,496	+25.379%
2024-12-11	61.718400	61.8500	61.614700	61.6147	+2.797%	627	+24.693%
2024-12-10	61.540000	61.5400	59.938100	59.9381	-2.283%	634	+28.181%
2024-12-09	63.850000	63.8500	61.275000	61.3384	-4.004%	2,790	+25.254%
2024-12-06	63.239300	63.9987	63.239300	63.8969	+3.227%	3,274	+20.239%
2024-12-05	65.150000	65.1500	61.899700	61.8997	-0.189%	2,618	+24.119%
2024-12-04	60.855000	62.0172	60.855000	62.0172	+3.407%	651	+23.883%
2024-12-03	59.601400	59.9741	59.349900	59.9741	+0.976%	5,295	+28.104%
2024-12-02	59.700000	59.9500	59.320000	59.3946	+0.225%	1,472	+29.354%
2024-11-29	59.990000	59.9900	59.261300	59.2613	+0.806%	246	+29.644%
2024-11-27	58.400000	58.7874	58.400000	58.7874	+2.385%	594	+30.690%

.dark-mode .K1tqc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K1tqc5{ color: #333333; background-color: white; border: 2px solid #333333; }BWEBBitwise Web3 ETFstock NYSE

BWEB
Bitwise Web3 ETF
stock NYSE