Bitwise Ethereum ETF (ETHW)
24.10
+2.02
(+9.15%)
USD |
NYSEARCA |
Nov 21, 16:00
24.01
-0.09
(-0.37%)
After-Hours: 20:00
ETHW Price: 24.10 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 22.49 | 22.53 | 21.74 | 22.08 | 143529.0 |
| Nov 19, 2024 | 22.25 | 22.59 | 22.18 | 22.26 | 268007.0 |
| Nov 18, 2024 | 22.22 | 22.97 | 22.07 | 22.69 | 278715.0 |
| Nov 15, 2024 | 22.03 | 22.19 | 21.62 | 22.19 | 358573.0 |
| Nov 14, 2024 | 22.91 | 22.95 | 22.01 | 22.26 | 250826.0 |
| Nov 13, 2024 | 23.26 | 23.99 | 22.48 | 22.74 | 387260.0 |
| Nov 12, 2024 | 23.41 | 23.82 | 23.13 | 23.63 | 267063.0 |
| Nov 11, 2024 | 22.77 | 24.23 | 22.68 | 24.15 | 875814.0 |
| Nov 08, 2024 | 21.23 | 21.48 | 20.79 | 21.15 | 387454.0 |
| Nov 07, 2024 | 20.23 | 20.93 | 19.97 | 20.87 | 403900.0 |
| Nov 06, 2024 | 18.88 | 19.42 | 18.75 | 19.37 | 329467.0 |
| Nov 05, 2024 | 17.63 | 17.79 | 17.23 | 17.41 | 204204.0 |
| Nov 04, 2024 | 17.67 | 17.67 | 17.25 | 17.38 | 262423.0 |
| Nov 01, 2024 | 18.16 | 18.50 | 17.80 | 18.02 | 153446.0 |
| Oct 31, 2024 | 18.83 | 18.86 | 17.97 | 18.00 | 442196.0 |
| Oct 30, 2024 | 19.28 | 19.50 | 19.05 | 19.07 | 125009.0 |
| Oct 29, 2024 | 18.82 | 19.24 | 18.73 | 18.85 | 227058.0 |
| Oct 28, 2024 | 18.15 | 18.18 | 17.85 | 17.97 | 224522.0 |
| Oct 25, 2024 | 18.20 | 18.40 | 17.60 | 17.73 | 201071.0 |
| Oct 24, 2024 | 18.15 | 18.22 | 17.98 | 18.20 | 237597.0 |
| Oct 23, 2024 | 18.48 | 18.53 | 17.57 | 17.98 | 141927.0 |
| Oct 22, 2024 | 18.88 | 18.95 | 18.71 | 18.85 | 128314.0 |
| Oct 21, 2024 | 19.33 | 19.33 | 19.05 | 19.21 | 117579.0 |
| Oct 18, 2024 | 18.81 | 19.22 | 18.77 | 19.05 | 131028.0 |
| Oct 17, 2024 | 18.73 | 18.88 | 18.48 | 18.62 | 147028.0 |
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
19.19
Average
18.62
Median
Sep 30 2024