ETHW Price Trends

Bitwise Ethereum ETF (ETHW)

19.39 +0.36 (+1.89%) USD | NYSEARCA | Sep 27, 16:00

19.35 -0.04 (-0.21%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.

Date	Open	High	Low	Close	Volume
Sep 27, 2024	19.14	19.59	18.98	19.39	528565.0
Sep 26, 2024	18.83	19.15	18.74	19.03	422271.0
Sep 25, 2024	18.80	18.86	18.41	18.46	202169.0
Sep 24, 2024	18.90	19.05	18.64	19.03	170072.0
Sep 23, 2024	18.99	19.41	18.89	19.17	286079.0
Sep 20, 2024	18.17	18.45	18.10	18.25	112902.0
Sep 19, 2024	17.55	17.89	17.38	17.66	215014.0
Sep 18, 2024	16.58	16.96	16.41	16.59	953556.0
Sep 17, 2024	16.68	17.16	16.52	16.86	684064.0
Sep 16, 2024	16.54	16.57	16.27	16.32	681513.0
Sep 13, 2024	16.88	17.44	16.84	17.38	466326.0
Sep 12, 2024	16.84	16.95	16.63	16.95	62812.00
Sep 11, 2024	16.83	16.95	16.39	16.80	97625.00
Sep 10, 2024	16.83	17.13	16.70	17.09	86954.00
Sep 09, 2024	16.59	16.88	16.32	16.88	176741.0
Sep 06, 2024	17.17	17.21	15.83	15.95	380956.0
Sep 05, 2024	17.20	17.29	16.87	16.94	136264.0
Sep 04, 2024	17.20	17.86	17.15	17.63	240904.0
Sep 03, 2024	18.00	18.00	17.43	17.55	150863.0
Aug 30, 2024	18.14	18.23	17.46	18.00	254522.0
Aug 29, 2024	18.44	18.63	18.05	18.13	216266.0
Aug 28, 2024	18.11	18.20	17.63	17.99	162868.0
Aug 27, 2024	18.84	18.84	18.39	18.53	152333.0
Aug 26, 2024	19.65	19.65	19.21	19.21	150047.0
Aug 23, 2024	19.08	19.75	18.93	19.75	563075.0

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).

Read full definition.

Price Range, Past 5 Years

15.95

Minimum

Sep 06 2024

24.85

Maximum

Jul 23 2024

19.05

Average

18.57

Median

Price Benchmarks