Bitwise Web3 ETF (BWEB)
55.32
-1.08
(-1.91%)
USD |
NYSEARCA |
Nov 14, 16:00
55.75
+0.43
(+0.77%)
After-Hours: 20:00
BWEB Price: 55.32 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 55.23 | 56.75 | 55.23 | 55.32 | 2504.00 |
| Nov 13, 2024 | 56.70 | 56.71 | 56.40 | 56.40 | 1604.00 |
| Nov 12, 2024 | 57.93 | 58.68 | 57.51 | 58.37 | 1731.00 |
| Nov 11, 2024 | 57.60 | 57.92 | 56.19 | 57.76 | 2960.00 |
| Nov 08, 2024 | 53.81 | 54.17 | 53.46 | 54.17 | 562.00 |
| Nov 07, 2024 | 53.48 | 54.13 | 53.46 | 54.13 | 1543.00 |
| Nov 06, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 123.00 |
| Nov 05, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 11.00 |
| Nov 04, 2024 | 47.54 | 47.54 | 47.54 | 47.54 | 211.00 |
| Nov 01, 2024 | 48.03 | 48.03 | 48.03 | 48.03 | 106.00 |
| Oct 31, 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 121.00 |
| Oct 30, 2024 | 50.34 | 50.34 | 49.82 | 49.82 | 316.00 |
| Oct 29, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 53.00 |
| Oct 28, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 107.00 |
| Oct 25, 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 120.00 |
| Oct 24, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 91.00 |
| Oct 23, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 112.00 |
| Oct 22, 2024 | 49.47 | 49.56 | 49.47 | 49.56 | 248.00 |
| Oct 21, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 188.00 |
| Oct 18, 2024 | 49.27 | 49.51 | 49.27 | 49.51 | 1145.00 |
| Oct 17, 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 18.00 |
| Oct 16, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 74.00 |
| Oct 15, 2024 | 48.67 | 48.67 | 48.01 | 48.01 | 2924.00 |
| Oct 14, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 70.00 |
| Oct 11, 2024 | 47.27 | 47.27 | 47.27 | 47.27 | 22.00 |
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
58.37
Maximum
Nov 12 2024
36.18
Average
35.22
Median
Nov 20 2023