Bitwise Ethereum ETF (ETHW)
17.38
-0.64
(-3.55%)
USD |
NYSEARCA |
Nov 04, 16:00
17.00
-0.38
(-2.19%)
Pre-Market: 20:00
ETHW Price: 17.38 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 17.67 | 17.67 | 17.25 | 17.38 | 260550.0 |
| Nov 01, 2024 | 18.16 | 18.50 | 17.80 | 18.02 | 152265.0 |
| Oct 31, 2024 | 18.83 | 18.86 | 17.97 | 18.00 | 434317.0 |
| Oct 30, 2024 | 19.28 | 19.50 | 19.05 | 19.07 | 124015.0 |
| Oct 29, 2024 | 18.82 | 19.24 | 18.73 | 18.85 | 224465.0 |
| Oct 28, 2024 | 18.15 | 18.18 | 17.85 | 17.97 | 222567.0 |
| Oct 25, 2024 | 18.20 | 18.40 | 17.60 | 17.73 | 200565.0 |
| Oct 24, 2024 | 18.15 | 18.22 | 17.98 | 18.20 | 237276.0 |
| Oct 23, 2024 | 18.48 | 18.53 | 17.57 | 17.98 | 141739.0 |
| Oct 22, 2024 | 18.88 | 18.95 | 18.71 | 18.85 | 128314.0 |
| Oct 21, 2024 | 19.33 | 19.33 | 19.05 | 19.21 | 117569.0 |
| Oct 18, 2024 | 18.81 | 19.22 | 18.77 | 19.05 | 128023.0 |
| Oct 17, 2024 | 18.73 | 18.88 | 18.48 | 18.62 | 147025.0 |
| Oct 16, 2024 | 18.88 | 18.98 | 18.61 | 18.76 | 90821.00 |
| Oct 15, 2024 | 18.69 | 19.26 | 18.30 | 18.62 | 199607.0 |
| Oct 14, 2024 | 18.34 | 19.00 | 18.29 | 18.83 | 377628.0 |
| Oct 11, 2024 | 17.46 | 17.74 | 17.40 | 17.66 | 211004.0 |
| Oct 10, 2024 | 17.16 | 17.33 | 16.71 | 16.96 | 168924.0 |
| Oct 09, 2024 | 17.42 | 17.73 | 17.30 | 17.33 | 148231.0 |
| Oct 08, 2024 | 17.46 | 17.59 | 17.28 | 17.50 | 139814.0 |
| Oct 07, 2024 | 17.77 | 18.08 | 17.39 | 17.53 | 97882.00 |
| Oct 04, 2024 | 17.09 | 17.53 | 16.88 | 17.43 | 179700.0 |
| Oct 03, 2024 | 16.90 | 16.98 | 16.58 | 16.88 | 183727.0 |
| Oct 02, 2024 | 17.37 | 17.76 | 17.00 | 17.02 | 201318.0 |
| Oct 01, 2024 | 18.73 | 18.73 | 17.39 | 17.86 | 543937.0 |
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).
Price Range, Past 5 Years
15.95
Minimum
Sep 06 2024
24.85
Maximum
Jul 23 2024
18.71
Average
18.38
Median