Dark

ETHW
Bitwise Ethereum ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:35 PM EDT

13.72USD+0.439%(+0.06)491,703

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:25:30 AM EDT

13.55USD-0.805%(-0.11)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

13.72USD0.000%(0.00)1,029

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.7800	13.8300	13.6299	13.7200	+0.439%	491,703	0.000%
2026-08-06	13.5500	13.7200	13.5300	13.6600	-0.365%	546,090	+0.439%
2026-08-05	13.3700	13.7800	13.2600	13.7100	+2.161%	1,442,125	+0.073%
2026-08-04	13.3500	13.4550	13.2800	13.4200	+0.449%	1,148,974	+2.235%
2026-08-03	13.1700	13.4001	13.1400	13.3600	+0.150%	668,516	+2.695%
2026-07-31	13.5100	13.5100	13.2100	13.3400	-3.052%	1,143,982	+2.849%
2026-07-30	13.7700	13.8400	13.6800	13.7600	+1.926%	761,910	-0.291%
2026-07-29	13.6100	13.8100	13.4600	13.5000	-1.747%	1,312,032	+1.630%
2026-07-28	13.4500	13.7800	13.2700	13.7400	-1.364%	1,310,281	-0.146%
2026-07-27	13.9600	14.1350	13.7150	13.9300	+4.658%	1,102,088	-1.508%
2026-07-24	13.3500	13.3500	13.2000	13.3100	-0.746%	1,256,187	+3.080%
2026-07-23	13.5800	13.6412	13.3700	13.4100	-2.614%	901,701	+2.312%
2026-07-22	13.7400	13.9850	13.7350	13.7700	+0.073%	1,131,319	-0.363%
2026-07-21	13.8450	13.8900	13.6950	13.7600	+1.325%	612,627	-0.291%
2026-07-20	13.3700	13.7100	13.2500	13.5800	+2.957%	954,745	+1.031%
2026-07-17	12.9800	13.2700	12.8900	13.1900	-1.641%	631,570	+4.018%
2026-07-16	13.4600	13.5350	13.3250	13.4100	-2.544%	459,725	+2.312%
2026-07-15	13.8300	13.8850	13.6150	13.7600	+2.457%	505,771	-0.291%
2026-07-14	13.4400	13.5000	13.2950	13.4300	+5.831%	974,256	+2.159%
2026-07-13	12.6300	12.7601	12.5200	12.6900	-1.014%	607,133	+8.117%
2026-07-10	12.8500	12.9500	12.6950	12.8200	+2.478%	673,580	+7.020%
2026-07-09	12.4500	12.5650	12.3900	12.5100	+0.563%	436,490	+9.672%
2026-07-08	12.4100	12.4800	12.2400	12.4400	-2.813%	1,112,989	+10.289%
2026-07-07	12.6500	12.9550	12.5900	12.8000	-0.234%	754,641	+7.188%
2026-07-06	12.3900	12.9023	12.3600	12.8300	+5.423%	1,317,705	+6.937%
2026-07-02	12.0100	12.3200	12.0000	12.1700	+5.186%	726,361	+12.736%
2026-07-01	11.2600	11.6500	11.2200	11.5700	+2.571%	841,435	+18.583%
2026-06-30	11.1500	11.3000	11.0800	11.2800	-2.842%	551,207	+21.631%
2026-06-29	11.2600	11.6900	11.1300	11.6100	+3.200%	985,858	+18.174%
2026-06-26	10.9500	11.3800	10.9300	11.2500	+0.987%	546,974	+21.956%
2026-06-25	11.6700	11.6900	10.9500	11.1400	-1.590%	1,284,741	+23.160%
2026-06-24	11.7900	11.8800	11.1000	11.3200	-4.634%	1,023,337	+21.201%
2026-06-23	11.7900	11.9550	11.7600	11.8700	-4.274%	810,524	+15.586%
2026-06-22	12.6200	12.7100	12.3550	12.4000	+1.556%	622,644	+10.645%
2026-06-18	12.5100	12.5200	11.9500	12.2100	-1.453%	589,266	+12.367%
2026-06-17	12.5800	12.8400	12.3650	12.3900	-3.429%	812,191	+10.734%
2026-06-16	12.8900	12.9250	12.6100	12.8300	-1.610%	420,218	+6.937%
2026-06-15	13.0200	13.2250	12.9100	13.0400	+9.580%	810,537	+5.215%
2026-06-12	11.9100	12.0900	11.8200	11.9000	-1.081%	846,317	+15.294%
2026-06-11	11.7900	12.1000	11.6700	12.0300	+3.173%	1,028,391	+14.048%
2026-06-10	11.6900	11.9200	11.5967	11.6600	-1.603%	962,692	+17.667%
2026-06-09	11.9500	11.9950	11.5400	11.8500	-1.741%	1,027,158	+15.781%
2026-06-08	12.0800	12.1854	11.9900	12.0600	+7.200%	764,304	+13.765%
2026-06-05	11.9200	11.9900	11.0300	11.2500	-11.417%	1,443,433	+21.956%
2026-06-04	12.5900	12.8200	12.5393	12.7000	-1.398%	791,623	+8.031%
2026-06-03	13.3600	13.4100	12.8400	12.8800	-5.779%	515,894	+6.522%
2026-06-02	14.1300	14.1500	13.4550	13.6700	-4.539%	822,882	+0.366%
2026-06-01	14.1100	14.3501	13.9897	14.3200	-0.693%	895,230	-4.190%
2026-05-29	14.2800	14.6200	14.1300	14.4200	+0.069%	571,256	-4.854%
2026-05-28	14.1800	14.4900	14.0500	14.4100	-1.973%	759,018	-4.788%
2026-05-27	14.7700	14.8450	14.6000	14.7000	-0.810%	591,001	-6.667%
2026-05-26	15.1200	15.3000	14.6900	14.8200	+0.407%	698,480	-7.422%
2026-05-22	15.2200	15.2400	14.7200	14.7600	-3.718%	716,722	-7.046%
2026-05-21	15.1600	15.3901	15.0500	15.3300	+0.327%	568,552	-10.502%
2026-05-20	15.2100	15.3611	15.1100	15.2800	+1.192%	529,048	-10.209%
2026-05-19	15.0600	15.2000	14.9811	15.1000	-0.461%	706,255	-9.139%
2026-05-18	15.3100	15.3100	14.8700	15.1700	-4.651%	670,678	-9.558%
2026-05-15	16.0700	16.0700	15.7800	15.9100	-3.224%	599,969	-13.765%
2026-05-14	16.1600	16.5950	16.0700	16.4400	+1.796%	1,125,346	-16.545%
2026-05-13	16.3200	16.3300	15.9800	16.1500	-1.223%	401,203	-15.046%
2026-05-12	16.3400	16.3650	16.1350	16.3500	-2.388%	574,739	-16.086%
2026-05-11	16.6400	16.7750	16.4900	16.7500	+1.025%	540,668	-18.090%
2026-05-08	16.2600	16.6100	16.2400	16.5800	+0.974%	504,767	-17.250%
2026-05-07	16.6200	16.6300	16.3100	16.4200	-2.320%	988,531	-16.443%
2026-05-06	17.0700	17.0800	16.7300	16.8100	-1.059%	673,594	-18.382%
2026-05-05	17.1100	17.1800	16.8800	16.9900	+0.711%	642,260	-19.247%
2026-05-04	16.7300	17.0500	16.6600	16.8700	+2.180%	927,810	-18.672%
2026-05-01	16.5200	16.6500	16.4500	16.5100	+1.977%	778,714	-16.899%
2026-04-30	16.1700	16.2700	16.0800	16.1900	+1.378%	634,529	-15.256%
2026-04-29	16.5000	16.5100	15.8800	15.9700	-3.036%	1,373,718	-14.089%
2026-04-28	16.2400	16.4900	16.1800	16.4700	+0.549%	533,606	-16.697%
2026-04-27	16.5600	16.6700	16.2100	16.3800	-1.325%	677,888	-16.239%
2026-04-24	16.6500	16.6800	16.4750	16.6000	+0.302%	514,323	-17.349%
2026-04-23	16.6200	16.7700	16.3450	16.5500	-3.611%	1,097,011	-17.100%
2026-04-22	17.2700	17.3500	17.0700	17.1700	+4.313%	603,109	-20.093%
2026-04-21	16.5300	16.6800	16.3600	16.4600	-1.437%	894,043	-16.646%
2026-04-20	16.5800	16.7800	16.3100	16.7000	-4.023%	1,039,398	-17.844%
2026-04-17	17.2400	17.6600	17.1300	17.4000	+3.020%	1,680,927	-21.149%
2026-04-16	16.8300	16.9100	16.3600	16.8900	-0.764%	1,190,411	-18.769%
2026-04-15	16.6900	17.0800	16.5800	17.0200	+2.716%	810,689	-19.389%
2026-04-14	17.0100	17.3000	16.4900	16.5700	+2.221%	1,801,516	-17.200%
2026-04-13	15.7300	16.2300	15.6100	16.2100	+0.434%	1,103,235	-15.361%
2026-04-10	15.8800	16.1600	15.8100	16.1400	+1.765%	1,678,618	-14.994%
2026-04-09	15.5800	15.9500	15.4400	15.8600	+0.190%	898,964	-13.493%
2026-04-08	16.1700	16.2150	15.6450	15.8300	+4.627%	1,079,414	-13.329%
2026-04-07	14.9200	15.1400	14.7400	15.1300	-1.369%	1,186,882	-9.319%
2026-04-06	15.3400	15.5350	15.2000	15.3400	+3.789%	1,159,274	-10.561%
2026-04-02	14.5200	14.8500	14.4300	14.7800	-3.462%	1,032,508	-7.172%
2026-04-01	15.2650	15.5100	15.0900	15.3100	+2.067%	731,605	-10.385%
2026-03-31	14.7300	15.1800	14.5700	15.0000	+3.663%	1,569,794	-8.533%
2026-03-30	14.8300	14.8800	14.4000	14.4700	+1.544%	1,484,071	-5.183%
2026-03-27	14.2800	14.3750	14.0900	14.2500	-2.730%	1,000,356	-3.719%
2026-03-26	14.8600	14.9650	14.5450	14.6500	-5.666%	1,100,018	-6.348%
2026-03-25	15.6200	15.7300	15.3700	15.5300	+2.508%	845,170	-11.655%
2026-03-24	15.4000	15.4650	15.0450	15.1500	-1.815%	1,106,759	-9.439%
2026-03-23	15.3800	15.6900	15.1600	15.4300	+1.180%	1,526,313	-11.082%
2026-03-20	15.3500	15.3700	15.1450	15.2500	-0.522%	1,291,037	-10.033%
2026-03-19	15.2300	15.4400	15.0200	15.3300	-2.045%	1,260,220	-10.502%
2026-03-18	16.0300	16.0600	15.5100	15.6500	-5.836%	2,210,764	-12.332%
2026-03-17	16.6000	16.8800	16.5000	16.6200	-0.479%	1,123,756	-17.449%
2026-03-16	16.3400	16.8100	16.1500	16.7000	+10.963%	2,223,056	-17.844%
2026-03-13	15.6300	15.8400	14.9650	15.0500	+1.483%	2,102,247	-8.837%
2026-03-12	14.7400	15.0100	14.5900	14.8300	-0.269%	1,061,389	-7.485%
2026-03-11	14.6600	14.9400	14.5400	14.8700	+2.059%	975,163	-7.734%
2026-03-10	14.7300	14.9600	14.3800	14.5700	+0.069%	1,188,274	-5.834%
2026-03-09	14.4500	14.7000	14.3600	14.5600	+2.752%	1,310,174	-5.769%
2026-03-06	14.4000	14.4050	13.9900	14.1700	-5.407%	932,007	-3.176%
2026-03-05	15.1600	15.2500	14.6950	14.9800	-2.790%	1,896,307	-8.411%
2026-03-04	14.9000	15.7600	14.7900	15.4100	+8.828%	3,125,882	-10.967%
2026-03-03	14.0400	14.4050	13.7950	14.1600	-2.881%	2,171,642	-3.107%
2026-03-02	13.7800	14.9600	13.7800	14.5800	+5.882%	3,476,436	-5.898%
2026-02-27	13.9700	14.0253	13.6500	13.7700	-5.034%	1,167,381	-0.363%
2026-02-26	14.8300	14.8700	14.1400	14.5000	-2.423%	2,008,898	-5.379%
2026-02-25	14.1300	14.9250	14.0550	14.8600	+11.813%	3,222,040	-7.672%
2026-02-24	12.9900	13.3600	12.9100	13.2900	-0.225%	847,736	+3.236%
2026-02-23	13.7100	13.7500	13.1500	13.3200	-5.599%	1,523,571	+3.003%
2026-02-20	13.8700	14.1800	13.8450	14.1100	+1.220%	1,528,202	-2.764%
2026-02-19	13.7900	13.9700	13.6400	13.9400	+0.432%	627,407	-1.578%
2026-02-18	14.0700	14.3800	13.7650	13.8800	-2.801%	1,641,159	-1.153%
2026-02-17	14.2400	14.4200	13.8900	14.2800	-2.526%	1,336,529	-3.922%
2026-02-13	14.1300	14.8300	14.0650	14.6500	+6.934%	1,725,748	-6.348%
2026-02-12	14.2000	14.2700	13.5700	13.7000	-2.073%	1,106,979	+0.146%
2026-02-11	14.2100	14.2800	13.6100	13.9900	-2.847%	1,814,740	-1.930%
2026-02-10	14.4900	14.6400	14.2350	14.4000	-5.325%	1,436,362	-4.722%
2026-02-09	14.4800	15.3700	14.4000	15.2100	+3.469%	2,711,009	-9.796%
2026-02-06	13.9700	14.9800	13.9550	14.7000	+10.278%	2,255,315	-6.667%
2026-02-05	14.8400	15.0500	13.0450	13.3300	-14.055%	5,974,305	+2.926%
2026-02-04	15.7400	15.9100	14.8400	15.5100	-5.600%	3,293,971	-11.541%
2026-02-03	16.5200	16.7200	15.1050	16.4300	-1.143%	5,110,632	-16.494%
2026-02-02	16.5900	17.1600	16.5650	16.6200	-13.166%	1,685,608	-17.449%
2026-01-30	19.5200	19.7400	18.8550	19.1400	-4.443%	2,000,496	-28.318%
2026-01-29	20.8800	20.9200	19.6900	20.0300	-7.053%	3,045,897	-31.503%
2026-01-28	21.6400	21.7300	21.3300	21.5500	-0.278%	707,865	-36.334%
2026-01-27	20.9300	21.6500	20.7850	21.6100	+4.145%	1,760,378	-36.511%
2026-01-26	20.6400	21.1100	20.5800	20.7500	-1.284%	1,039,995	-33.880%
2026-01-23	21.0200	21.5900	20.6900	21.0200	+0.048%	1,769,649	-34.729%
2026-01-22	21.2800	21.3100	20.7900	21.0100	-3.090%	605,006	-34.698%
2026-01-21	21.2700	21.9500	20.5000	21.6800	+0.931%	3,045,210	-36.716%
2026-01-20	21.9600	22.0700	21.3100	21.4800	-8.867%	1,353,155	-36.127%
2026-01-16	23.7500	23.7599	23.2800	23.5700	+0.170%	871,332	-41.790%
2026-01-15	24.1400	24.1700	23.4500	23.5300	-2.969%	831,963	-41.691%
2026-01-14	23.7700	24.3900	23.6900	24.2500	+5.572%	1,460,843	-43.423%
2026-01-13	22.5800	23.0700	22.4200	22.9700	+3.468%	997,652	-40.270%
2026-01-12	21.9900	22.5200	21.9900	22.2000	+1.001%	1,011,717	-38.198%
2026-01-09	22.1600	22.4950	21.8700	21.9800	-1.125%	664,556	-37.580%
2026-01-08	22.0100	22.4600	21.8250	22.2300	-0.980%	1,040,323	-38.282%
2026-01-07	22.8400	22.9300	22.3600	22.4500	-3.316%	960,881	-38.886%
2026-01-06	23.6700	23.6850	22.8000	23.2200	-0.043%	2,790,002	-40.913%
2026-01-05	22.6000	23.3900	22.4400	23.2300	+3.984%	1,960,628	-40.938%
2026-01-02	21.7300	22.5700	21.6200	22.3400	+5.031%	2,515,101	-38.585%
2025-12-31	21.5100	21.5500	21.1700	21.2700	+0.472%	917,527	-35.496%
2025-12-30	21.2400	21.5200	21.0750	21.1700	+1.098%	1,257,918	-35.191%
2025-12-29	20.9700	21.2200	20.8500	20.9400	-0.238%	583,635	-34.479%
2025-12-26	21.3000	21.3400	20.7200	20.9900	-0.190%	794,922	-34.636%
2025-12-24	20.9400	21.1400	20.6700	21.0300	-1.035%	864,344	-34.760%
2025-12-23	21.1000	21.3900	20.7700	21.2500	-0.282%	903,272	-35.435%
2025-12-22	21.9200	22.0050	21.2200	21.3100	-0.699%	1,112,292	-35.617%
2025-12-19	21.2000	21.6200	21.0400	21.4600	+7.785%	1,114,060	-36.067%
2025-12-18	21.1900	21.4600	19.8800	19.9100	-1.436%	3,171,669	-31.090%
2025-12-17	21.0400	21.6900	19.9800	20.2000	-4.356%	2,006,586	-32.079%
2025-12-16	21.0100	21.3100	20.8500	21.1200	+0.715%	1,081,536	-35.038%
2025-12-15	22.4000	22.5300	20.7300	20.9700	-4.984%	2,205,738	-34.573%
2025-12-12	23.1200	23.2700	21.8250	22.0700	-4.376%	2,090,078	-37.834%
2025-12-11	22.8300	23.1700	22.5300	23.0800	-3.993%	996,093	-40.555%
2025-12-10	23.8500	24.7100	23.6700	24.0400	+0.881%	1,553,189	-42.928%
2025-12-09	22.3000	24.3400	22.2200	23.8300	+5.958%	1,446,081	-42.426%
2025-12-08	22.5200	22.7600	22.0500	22.4900	+3.880%	1,073,555	-38.995%
2025-12-05	22.2200	22.6200	21.3800	21.6500	-3.778%	956,529	-36.628%
2025-12-04	22.8500	23.1050	21.9800	22.5000	+0.178%	1,385,280	-39.022%
2025-12-03	22.0300	22.6100	21.8900	22.4600	+5.298%	1,207,440	-38.914%
2025-12-02	20.4900	21.7300	20.4500	21.3300	+7.945%	1,209,334	-35.677%
2025-12-01	20.2100	20.2850	19.4750	19.7600	-9.191%	2,113,881	-30.567%
2025-11-28	22.1800	22.1968	21.5700	21.7600	+0.323%	1,225,424	-36.949%
2025-11-26	21.0300	21.8200	20.8000	21.6900	+3.286%	1,119,770	-36.745%
2025-11-25	20.8800	21.1900	20.4500	21.0000	-1.408%	1,712,235	-34.667%
2025-11-24	20.0500	21.3800	19.9400	21.3000	+8.563%	1,835,588	-35.587%
2025-11-21	19.5000	20.1000	19.1600	19.6200	-3.302%	2,913,675	-30.071%
2025-11-20	21.5800	21.6200	19.9600	20.2900	-3.748%	2,561,978	-32.380%
2025-11-19	21.6600	22.2400	20.5500	21.0800	-5.725%	2,114,011	-34.915%
2025-11-18	21.8700	22.7100	21.7100	22.3600	+3.903%	1,486,662	-38.640%
2025-11-17	22.3400	22.9800	21.1700	21.5200	-4.185%	2,523,055	-36.245%
2025-11-14	22.4100	23.3100	22.2400	22.4600	-1.057%	1,792,842	-38.914%
2025-11-13	24.5800	24.8900	22.5700	22.7000	-7.195%	2,225,540	-39.559%
2025-11-12	25.5700	25.5950	24.1500	24.4600	-0.690%	1,815,370	-43.908%
2025-11-11	25.3100	25.3100	24.5450	24.6300	-3.714%	1,459,539	-44.296%
2025-11-10	25.8100	25.8305	25.1100	25.5800	+3.021%	1,347,718	-46.364%
2025-11-07	23.1500	24.8700	22.8700	24.8300	+4.901%	1,567,197	-44.744%
2025-11-06	24.1000	24.1050	23.2400	23.6700	-4.286%	997,399	-42.036%
2025-11-05	23.9400	24.9400	23.7700	24.7300	+7.662%	1,070,178	-44.521%
2025-11-04	25.0400	25.6800	22.4000	22.9700	-10.553%	2,711,983	-40.270%
2025-11-03	26.6700	26.9100	25.5050	25.6800	-7.659%	1,695,027	-46.573%
2025-10-31	27.6200	27.9500	27.2600	27.8100	+5.341%	1,777,271	-50.665%
2025-10-30	27.3700	27.3700	26.3300	26.4000	-5.647%	1,802,594	-48.030%
2025-10-29	28.8500	28.8700	27.5200	27.9800	-3.317%	1,652,296	-50.965%
2025-10-28	29.6900	29.9200	28.8500	28.9400	-3.822%	706,177	-52.592%
2025-10-27	29.8300	30.3400	29.5600	30.0900	+6.892%	748,831	-54.403%
2025-10-24	28.4200	28.4600	27.7000	28.1500	+1.845%	705,228	-51.261%
2025-10-23	27.5600	28.1600	27.2700	27.6400	+1.394%	788,766	-50.362%
2025-10-22	27.5800	27.7700	27.0750	27.2600	-4.918%	1,853,407	-49.670%
2025-10-21	27.8600	29.4700	27.6200	28.6700	+0.420%	1,951,806	-52.145%
2025-10-20	28.8300	29.0200	28.1300	28.5500	+4.121%	1,472,389	-51.944%
2025-10-17	27.0400	27.5600	26.6000	27.4200	-0.975%	1,563,491	-49.964%
2025-10-16	28.9800	29.1600	27.5900	27.6900	-3.080%	2,152,634	-50.451%
2025-10-15	29.2500	29.4400	28.1700	28.5700	-2.988%	1,686,251	-51.978%
2025-10-14	28.2950	29.8300	27.9500	29.4500	-3.474%	4,102,283	-53.413%
2025-10-13	29.3900	30.6300	29.2600	30.5100	+6.567%	2,581,842	-55.031%
2025-10-10	31.3000	31.4800	28.3000	28.6300	-7.824%	3,773,419	-52.078%
2025-10-09	31.5400	31.5400	30.5750	31.0600	-4.017%	1,618,630	-55.827%
2025-10-08	32.0900	32.6500	31.8000	32.3600	+0.841%	1,692,134	-57.602%
2025-10-07	34.0900	34.1100	31.8800	32.0900	-5.311%	2,863,002	-57.245%
2025-10-06	32.9400	33.9400	32.8400	33.8900	+4.502%	1,605,321	-59.516%
2025-10-03	32.2500	32.9400	31.8250	32.4300	+0.558%	2,084,392	-57.693%
2025-10-02	31.5100	32.4100	31.1250	32.2500	+3.798%	1,870,144	-57.457%
2025-10-01	30.8100	31.1800	30.7100	31.0700	+4.192%	1,669,039	-55.842%
2025-09-30	29.8700	29.9400	29.3250	29.8200	-0.831%	870,445	-53.991%
2025-09-29	29.4900	30.1700	29.4400	30.0700	+4.084%	1,179,807	-54.373%
2025-09-26	28.0700	29.1850	28.0200	28.8900	+2.921%	1,724,798	-52.510%
2025-09-25	28.6700	28.8200	27.3800	28.0700	-5.900%	2,457,973	-51.122%
2025-09-24	29.9100	30.1300	29.7300	29.8300	+0.269%	406,273	-54.006%
2025-09-23	30.0700	30.1850	29.6300	29.7500	+0.371%	1,029,966	-53.882%
2025-09-22	30.1300	30.2600	29.5800	29.6400	-6.880%	1,495,489	-53.711%
2025-09-19	32.4500	32.5750	31.7800	31.8300	-3.252%	928,626	-56.896%
2025-09-18	32.8800	33.2700	32.7000	32.9000	+1.575%	998,959	-58.298%
2025-09-17	32.2800	32.4800	31.6900	32.3900	+0.559%	1,408,663	-57.641%
2025-09-16	32.3300	32.3400	31.7000	32.2100	-0.031%	834,649	-57.405%
2025-09-15	32.4900	32.5700	32.0000	32.2200	-3.763%	1,064,320	-57.418%
2025-09-12	32.4200	33.5100	32.3100	33.4800	+5.515%	1,360,324	-59.020%
2025-09-11	31.5800	31.8600	31.5000	31.7300	+2.355%	767,692	-56.760%
2025-09-10	31.3400	31.9400	30.8200	31.0000	+0.682%	1,480,087	-55.742%
2025-09-09	31.1300	31.2750	30.6500	30.7900	+0.065%	1,143,302	-55.440%
2025-09-08	31.1100	31.4300	30.7100	30.7700	-0.902%	612,579	-55.411%
2025-09-05	32.0200	32.0950	30.4700	31.0500	+1.338%	844,942	-55.813%
2025-09-04	31.5500	31.5800	30.5350	30.6400	-4.548%	711,300	-55.222%
2025-09-03	31.3600	32.2000	31.3200	32.1000	+4.868%	1,180,873	-57.259%
2025-09-02	30.8500	31.4800	30.4900	30.6100	-1.607%	892,810	-55.178%
2025-08-29	31.4800	31.5100	30.5800	31.1100	-2.201%	1,931,342	-55.898%
2025-08-28	32.9700	33.0600	31.7800	31.8100	-2.841%	1,891,313	-56.869%
2025-08-27	33.0500	33.4200	32.5000	32.7400	-0.607%	1,632,678	-58.094%
2025-08-26	32.1500	32.9600	31.8200	32.9400	+3.617%	1,529,209	-58.349%
2025-08-25	33.3700	33.5900	31.6600	31.7900	-8.360%	3,276,432	-56.842%
2025-08-22	30.5400	34.8400	30.4400	34.6900	+14.564%	5,012,369	-60.450%
2025-08-21	30.6200	31.0200	30.1600	30.2800	-2.824%	1,088,113	-54.690%
2025-08-20	30.0000	31.2798	29.4300	31.1600	+4.987%	1,106,946	-55.969%
2025-08-19	30.9400	31.0900	29.4800	29.6800	-4.963%	1,632,140	-53.774%
2025-08-18	31.1900	31.4100	30.6200	31.2300	-0.573%	1,459,168	-56.068%
2025-08-15	33.1100	33.1200	31.3300	31.4100	-3.532%	2,376,868	-56.320%
2025-08-14	32.5100	33.7400	32.1600	32.5600	-4.235%	2,202,290	-57.862%
2025-08-13	33.8000	34.0800	33.1000	34.0000	+4.809%	1,541,701	-59.647%
2025-08-12	31.7100	32.4400	31.2054	32.4400	+6.152%	1,784,814	-57.707%
2025-08-11	30.0100	31.3000	30.0000	30.5600	+4.909%	1,490,306	-55.105%
2025-08-08	28.0500	29.1600	27.9950	29.1300	+4.935%	1,198,507	-52.901%
2025-08-07	27.4900	27.8100	27.1100	27.7600	+5.152%	909,310	-50.576%
2025-08-06	25.7400	26.5200	25.6100	26.4000	+3.165%	804,900	-48.030%
2025-08-05	26.0600	26.1900	25.4700	25.5900	-2.700%	3,086,287	-46.385%
2025-08-04	25.5600	26.6499	25.5300	26.3000	+4.573%	985,305	-47.833%
2025-08-01	26.1600	26.1650	25.1000	25.1500	-6.087%	1,085,484	-45.447%
2025-07-31	27.2600	27.3700	26.7500	26.7800	-0.741%	1,003,712	-48.768%
2025-07-30	26.9200	27.4600	26.3600	26.9800	+0.037%	1,019,881	-49.148%
2025-07-29	27.7200	27.7200	26.6500	26.9700	-1.136%	1,153,628	-49.129%
2025-07-28	27.5700	27.7400	26.9200	27.2800	+4.401%	981,843	-49.707%
2025-07-25	26.6000	26.6900	25.8500	26.1300	-2.754%	1,709,559	-47.493%
2025-07-24	26.1700	27.0700	25.9850	26.8700	+4.309%	903,049	-48.939%
2025-07-23	26.2900	26.2900	25.4700	25.7600	-2.090%	743,981	-46.739%
2025-07-22	26.5300	26.9090	26.0100	26.3100	-1.902%	680,926	-47.853%
2025-07-21	27.1900	27.6800	26.7000	26.8200	+5.176%	1,378,762	-48.844%
2025-07-18	25.9900	26.3500	25.3400	25.5000	+4.039%	1,187,290	-46.196%
2025-07-17	24.5700	24.8000	24.1500	24.5100	+0.906%	1,140,295	-44.023%
2025-07-16	22.7800	24.2900	22.7300	24.2900	+11.218%	1,176,700	-43.516%
2025-07-15	21.7600	22.2300	21.2900	21.8400	+1.393%	798,693	-37.179%
2025-07-14	21.8700	22.0200	21.4100	21.5400	-0.278%	1,011,790	-36.305%
2025-07-11	21.5200	21.6100	21.0700	21.6000	+6.825%	1,257,656	-36.481%
2025-07-10	20.0000	20.3900	19.8000	20.2200	+1.813%	745,550	-32.146%
2025-07-09	19.0900	20.0500	18.8600	19.8600	+5.977%	960,585	-30.916%
2025-07-08	18.5100	18.8500	18.3400	18.7400	+2.629%	483,071	-26.788%
2025-07-07	18.3600	18.4037	18.0300	18.2600	-1.244%	418,572	-24.863%
2025-07-03	18.6000	18.9499	18.4200	18.4900	-1.176%	273,006	-25.798%
2025-07-02	17.5400	18.7100	17.5400	18.7100	+8.653%	620,219	-26.670%
2025-07-01	17.5100	17.5900	17.2200	17.2200	-4.651%	291,043	-20.325%
2025-06-30	17.7400	18.0700	17.4700	18.0600	+4.032%	326,556	-24.031%
2025-06-27	17.4100	17.5600	17.1400	17.3600	-0.686%	274,279	-20.968%
2025-06-26	17.4800	17.6300	17.2900	17.4800	+0.115%	205,683	-21.510%
2025-06-25	17.5200	17.5200	17.1900	17.4600	-0.114%	482,500	-21.420%
2025-06-24	17.3100	17.7900	17.2524	17.4800	+5.301%	372,057	-21.510%
2025-06-23	16.1400	16.6600	15.6900	16.6000	-4.212%	545,291	-17.349%
2025-06-20	18.3400	18.3500	16.9900	17.3300	-3.076%	304,932	-20.831%
2025-06-18	17.7100	18.2000	17.6954	17.8800	-1.433%	551,067	-23.266%
2025-06-17	18.3500	18.4190	17.5900	18.1400	-5.026%	390,656	-24.366%
2025-06-16	18.7500	19.1600	18.7201	19.1000	+5.408%	888,855	-28.168%
2025-06-13	18.2600	18.5030	17.9900	18.1200	-6.308%	420,364	-24.283%
2025-06-12	19.6600	19.8900	19.3050	19.3400	-4.257%	320,633	-29.059%
2025-06-11	20.2100	20.6400	20.0100	20.2000	+1.457%	622,240	-32.079%
2025-06-10	19.7900	20.1300	19.3300	19.9100	+7.447%	462,079	-31.090%
2025-06-09	18.2100	18.5900	18.0100	18.5300	+3.926%	236,457	-25.958%
2025-06-06	17.8100	18.1600	17.8100	17.8300	-1.763%	222,557	-23.051%
2025-06-05	18.8800	18.8800	17.9800	18.1500	-3.611%	553,353	-24.408%
2025-06-04	18.7600	19.2300	18.6200	18.8300	-0.159%	347,899	-27.138%
2025-06-03	18.8300	19.0300	18.6850	18.8600	+3.855%	211,555	-27.253%
2025-06-02	17.9300	18.4000	17.9150	18.1600	-1.678%	177,374	-24.449%
2025-05-30	18.6000	18.7600	18.1900	18.4700	-2.943%	293,352	-25.717%
2025-05-29	19.2800	19.2800	18.8100	19.0300	+1.223%	374,493	-27.903%
2025-05-28	19.1800	19.2900	18.7700	18.8000	-2.641%	297,988	-27.021%
2025-05-27	19.1200	19.4500	18.9000	19.3100	+5.060%	515,284	-28.949%
2025-05-23	18.3700	18.6000	18.2800	18.3800	-2.854%	495,111	-25.354%
2025-05-22	19.0100	19.2200	18.8550	18.9200	+4.820%	450,871	-27.484%
2025-05-21	18.1600	18.7600	17.5900	18.0500	+0.501%	703,013	-23.989%
2025-05-20	17.8300	18.0100	17.5400	17.9600	-0.664%	177,376	-23.608%
2025-05-19	17.2600	18.2600	17.1900	18.0800	-2.900%	566,910	-24.115%
2025-05-16	18.6700	18.7200	18.4400	18.6200	+2.477%	200,888	-26.316%
2025-05-15	18.3900	18.6600	17.7650	18.1700	-2.730%	489,792	-24.491%
2025-05-14	18.7500	18.8350	18.2754	18.6800	-3.263%	330,717	-26.552%
2025-05-13	18.2300	19.6500	18.1500	19.3100	+9.343%	424,798	-28.949%
2025-05-12	18.3500	18.4700	17.3100	17.6600	+5.433%	481,246	-22.310%
2025-05-09	16.8400	17.1200	16.3388	16.7500	+10.125%	494,927	-18.090%
2025-05-08	14.1200	15.3300	14.1100	15.2100	+18.090%	601,042	-9.796%
2025-05-07	13.0779	13.1500	12.8300	12.8800	+0.782%	142,664	+6.522%
2025-05-06	12.6300	12.8900	12.5600	12.7800	-1.919%	205,023	+7.355%
2025-05-05	12.9300	13.1050	12.8700	13.0300	-1.363%	105,339	+5.295%
2025-05-02	13.1800	13.4200	13.1250	13.2100	-0.151%	159,439	+3.861%
2025-05-01	13.2800	13.4400	13.0900	13.2300	+3.198%	223,436	+3.704%
2025-04-30	12.7000	12.8500	12.4300	12.8200	-1.988%	181,841	+7.020%
2025-04-29	13.0000	13.1400	12.9800	13.0800	+1.395%	169,979	+4.893%
2025-04-28	12.9100	12.9250	12.5200	12.9000	-0.463%	230,610	+6.357%
2025-04-25	12.6900	13.1100	12.6300	12.9600	+2.451%	443,141	+5.864%
2025-04-24	12.6100	12.7500	12.5200	12.6500	-1.480%	248,065	+8.458%
2025-04-23	13.0200	13.1500	12.6400	12.8400	+5.160%	463,798	+6.854%
2025-04-22	11.6950	12.4000	11.6900	12.2100	+8.245%	637,724	+12.367%
2025-04-21	11.6700	11.7700	11.2200	11.2800	-0.617%	425,855	+21.631%
2025-04-17	11.4600	11.5900	11.2100	11.3500	-0.176%	568,441	+20.881%
2025-04-16	11.2900	11.5500	11.0400	11.3700	-1.302%	399,706	+20.668%
2025-04-15	11.7700	11.8800	11.4600	11.5200	-1.957%	136,638	+19.097%
2025-04-14	12.0200	12.1100	11.6100	11.7500	+4.817%	315,129	+16.766%
2025-04-11	11.1700	11.3900	11.0500	11.2100	+3.318%	153,993	+22.391%
2025-04-10	11.3700	11.3800	10.5600	10.8500	-7.816%	433,696	+26.452%
2025-04-09	10.4600	11.9600	10.4600	11.7700	+12.309%	880,823	+16.568%
2025-04-08	11.3400	11.3600	10.4200	10.4800	-5.158%	445,142	+30.916%
2025-04-07	10.7700	11.5877	10.6600	11.0500	-14.738%	921,508	+24.163%
2025-04-04	12.7600	13.1000	12.6900	12.9600	+1.488%	482,575	+5.864%
2025-04-03	12.7000	12.8700	12.5800	12.7700	-6.992%	312,572	+7.439%
2025-04-02	13.3400	13.7400	13.3200	13.7300	+0.292%	255,004	-0.073%
2025-04-01	13.4500	13.8250	13.2100	13.6900	+4.345%	255,779	+0.219%
2025-03-31	13.0700	13.2700	12.8900	13.1200	-2.235%	360,369	+4.573%
2025-03-28	13.6000	13.6200	13.3500	13.4200	-6.676%	469,145	+2.235%
2025-03-27	14.3900	14.5200	14.2500	14.3800	+0.279%	133,662	-4.590%
2025-03-26	14.7300	14.7500	14.2100	14.3400	-3.694%	280,903	-4.324%
2025-03-25	14.8600	14.9400	14.7300	14.8900	-0.733%	179,581	-7.858%
2025-03-24	14.8800	15.0800	14.8500	15.0000	+6.045%	245,073	-8.533%
2025-03-21	14.0000	14.1700	13.8900	14.1450	+0.035%	240,547	-3.005%
2025-03-20	14.2500	14.3900	14.0000	14.1400	-3.018%	202,862	-2.970%
2025-03-19	14.4300	14.8500	14.3700	14.5800	+6.735%	333,612	-5.898%
2025-03-18	13.6300	13.6800	13.4200	13.6600	-2.009%	297,895	+0.439%
2025-03-17	13.6200	13.9900	13.5400	13.9400	+0.577%	139,652	-1.578%
2025-03-14	13.6000	13.9332	13.5000	13.8600	+4.446%	327,646	-1.010%
2025-03-13	13.6000	13.6000	13.0500	13.2700	-1.412%	266,215	+3.391%
2025-03-12	13.6700	13.7100	13.1300	13.4600	-3.857%	411,273	+1.932%
2025-03-11	13.7800	14.0550	13.2450	14.0000	+4.478%	222,459	-2.000%
2025-03-10	15.1400	15.1700	13.0000	13.4000	-13.437%	603,458	+2.388%
2025-03-07	15.6800	16.1900	15.3800	15.4800	-1.777%	279,900	-11.370%
2025-03-06	16.1200	16.3000	15.6200	15.7600	-1.623%	260,472	-12.944%
2025-03-05	15.7700	16.0400	15.5200	16.0200	+4.433%	219,535	-14.357%
2025-03-04	14.8100	15.7300	14.3200	15.3400	+0.393%	811,726	-10.561%
2025-03-03	16.9600	16.9835	15.0500	15.2800	-3.960%	437,400	-10.209%
2025-02-28	15.5200	16.1600	15.3400	15.9100	-1.486%	514,736	-13.765%
2025-02-27	16.8100	16.8400	16.0500	16.1500	-3.467%	155,942	-15.046%
2025-02-26	17.0500	17.5800	16.1600	16.7300	-6.379%	468,703	-17.992%
2025-02-25	17.3100	18.0000	16.9000	17.8700	-5.699%	597,997	-23.223%
2025-02-24	19.1600	19.2750	18.8200	18.9500	+0.477%	253,147	-27.599%
2025-02-21	20.2500	20.3300	18.8000	18.8600	-4.385%	704,241	-27.253%
2025-02-20	19.8400	19.8800	19.4250	19.7250	+0.947%	206,365	-30.444%
2025-02-19	19.5050	19.5720	19.2100	19.5400	+3.496%	98,630	-29.785%
2025-02-18	19.5300	19.5400	18.7200	18.8800	-3.723%	232,237	-27.331%

.dark-mode .tfWm5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfWm5H{ color: #333333; background-color: white; border: 2px solid #333333; }ETHWBitwise Ethereum ETFstock NYSE ETF

ETHW
Bitwise Ethereum ETF
stock NYSE ETF