Bitwise Web3 ETF (BWEB)
42.82
+0.29
(+0.68%)
USD |
NYSEARCA |
May 03, 16:00
BWEB Price: 42.82 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 332.00 |
May 02, 2024 | 42.11 | 42.53 | 41.50 | 42.53 | 329.00 |
May 01, 2024 | 41.48 | 41.49 | 41.48 | 41.49 | 284.00 |
Apr 30, 2024 | 42.47 | 42.47 | 41.52 | 41.52 | 7099.00 |
Apr 29, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 165.00 |
Apr 26, 2024 | 43.65 | 43.65 | 43.65 | 43.65 | 21.00 |
Apr 25, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 134.00 |
Apr 24, 2024 | 43.57 | 43.63 | 43.35 | 43.57 | 1183.00 |
Apr 23, 2024 | 44.08 | 44.08 | 44.08 | 44.08 | 24.00 |
Apr 22, 2024 | 42.04 | 42.75 | 42.04 | 42.64 | 4349.00 |
Apr 19, 2024 | 41.63 | 41.63 | 41.63 | 41.63 | 133.00 |
Apr 18, 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 40.00 |
Apr 17, 2024 | 42.07 | 42.07 | 41.70 | 41.81 | 3676.00 |
Apr 16, 2024 | 41.82 | 42.10 | 41.82 | 42.10 | 220.00 |
Apr 15, 2024 | 44.21 | 44.21 | 42.35 | 42.35 | 1134.00 |
Apr 12, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 41.00 |
Apr 11, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 438.00 |
Apr 10, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 253.00 |
Apr 09, 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 169.00 |
Apr 08, 2024 | 46.03 | 46.03 | 45.43 | 45.57 | 1908.00 |
Apr 05, 2024 | 45.20 | 45.20 | 45.17 | 45.17 | 512.00 |
Apr 04, 2024 | 46.13 | 46.13 | 44.91 | 44.91 | 842.00 |
Apr 03, 2024 | 45.66 | 45.81 | 45.51 | 45.51 | 1155.00 |
Apr 02, 2024 | 45.18 | 45.53 | 45.18 | 45.53 | 349.00 |
Apr 01, 2024 | 47.09 | 47.09 | 46.33 | 46.52 | 4729.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.96
Minimum
Dec 28 2022
47.27
Maximum
Mar 08 2024
33.09
Average
31.34
Median