Bitwise Ethereum ETF (ETHW) DMA 50 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
15.95 |
| May 21, 2026 |
15.95 |
| May 20, 2026 |
15.94 |
| May 19, 2026 |
15.93 |
| May 18, 2026 |
15.92 |
| May 15, 2026 |
15.90 |
| May 14, 2026 |
15.88 |
| May 13, 2026 |
15.86 |
| May 12, 2026 |
15.82 |
| May 11, 2026 |
15.78 |
| May 8, 2026 |
15.72 |
| May 7, 2026 |
15.68 |
| May 6, 2026 |
15.65 |
| May 5, 2026 |
15.58 |
| May 4, 2026 |
15.51 |
| May 1, 2026 |
15.45 |
| Apr 30, 2026 |
15.40 |
| Apr 29, 2026 |
15.35 |
| Apr 28, 2026 |
15.32 |
| Apr 27, 2026 |
15.28 |
| Apr 24, 2026 |
15.23 |
| Apr 23, 2026 |
15.18 |
| Apr 22, 2026 |
15.13 |
| Apr 21, 2026 |
15.10 |
| Apr 20, 2026 |
15.06 |
| Apr 17, 2026 |
14.99 |
| Apr 16, 2026 |
14.95 |
| Apr 15, 2026 |
14.95 |
| Apr 14, 2026 |
14.94 |
| Apr 13, 2026 |
14.99 |
| Apr 10, 2026 |
15.07 |
| Apr 9, 2026 |
15.17 |
| Apr 8, 2026 |
15.29 |
| Apr 7, 2026 |
15.39 |
| Apr 6, 2026 |
15.50 |
| Apr 2, 2026 |
15.62 |
| Apr 1, 2026 |
15.76 |
| Mar 31, 2026 |
15.88 |
| Mar 30, 2026 |
16.05 |
| Mar 27, 2026 |
16.23 |
| Mar 26, 2026 |
16.43 |
| Mar 25, 2026 |
16.60 |
| Mar 24, 2026 |
16.73 |
| Mar 23, 2026 |
16.87 |
| Mar 20, 2026 |
17.00 |
| Mar 19, 2026 |
17.15 |
| Mar 18, 2026 |
17.31 |
| Mar 17, 2026 |
17.46 |
| Mar 16, 2026 |
17.57 |
| Mar 13, 2026 |
17.66 |
| Mar 12, 2026 |
17.79 |
| Mar 11, 2026 |
17.91 |
| Mar 10, 2026 |
18.03 |
| Mar 9, 2026 |
18.16 |
| Mar 6, 2026 |
18.29 |
| Mar 5, 2026 |
18.44 |
| Mar 4, 2026 |
18.57 |
| Mar 3, 2026 |
18.66 |
| Mar 2, 2026 |
18.78 |
| Feb 27, 2026 |
18.91 |
| Feb 26, 2026 |
19.05 |
| Feb 25, 2026 |
19.20 |
| Feb 24, 2026 |
19.37 |
| Feb 23, 2026 |
19.58 |
| Feb 20, 2026 |
19.79 |
| Feb 19, 2026 |
19.96 |
| Feb 18, 2026 |
20.11 |
| Feb 17, 2026 |
20.29 |
| Feb 13, 2026 |
20.45 |
| Feb 12, 2026 |
20.58 |
| Feb 11, 2026 |
20.71 |
| Feb 10, 2026 |
20.86 |
| Feb 9, 2026 |
21.01 |
| Feb 6, 2026 |
21.12 |
| Feb 5, 2026 |
21.25 |
| Feb 4, 2026 |
21.38 |
| Feb 3, 2026 |
21.48 |
| Feb 2, 2026 |
21.57 |
| Jan 30, 2026 |
21.68 |
| Jan 29, 2026 |
21.73 |
| Jan 28, 2026 |
21.78 |
| Jan 27, 2026 |
21.80 |
| Jan 26, 2026 |
21.86 |
| Jan 23, 2026 |
21.94 |
| Jan 22, 2026 |
22.03 |
| Jan 21, 2026 |
22.10 |
| Jan 20, 2026 |
22.14 |
| Jan 16, 2026 |
22.21 |
| Jan 15, 2026 |
22.20 |
| Jan 14, 2026 |
22.24 |
| Jan 13, 2026 |
22.31 |
| Jan 12, 2026 |
22.38 |
| Jan 9, 2026 |
22.50 |
| Jan 8, 2026 |
22.64 |
| Jan 7, 2026 |
22.79 |
| Jan 6, 2026 |
22.91 |
| Jan 5, 2026 |
22.99 |
| Jan 2, 2026 |
23.08 |
| Dec 31, 2025 |
23.20 |
| Dec 30, 2025 |
23.35 |
| Dec 29, 2025 |
23.47 |
| Dec 26, 2025 |
23.61 |
| Dec 24, 2025 |
23.76 |
| Dec 23, 2025 |
23.93 |
| Dec 22, 2025 |
24.11 |
| Dec 19, 2025 |
24.26 |
| Dec 18, 2025 |
24.45 |
| Dec 17, 2025 |
24.70 |
| Dec 16, 2025 |
24.94 |
| Dec 15, 2025 |
25.19 |
| Dec 12, 2025 |
25.42 |
| Dec 11, 2025 |
25.63 |
| Dec 10, 2025 |
25.79 |
| Dec 9, 2025 |
25.90 |
| Dec 8, 2025 |
26.03 |
| Dec 5, 2025 |
26.15 |
| Dec 4, 2025 |
26.28 |
| Dec 3, 2025 |
26.43 |
| Dec 2, 2025 |
26.58 |
| Dec 1, 2025 |
26.74 |
| Nov 28, 2025 |
26.98 |
| Nov 26, 2025 |
27.21 |
| Nov 25, 2025 |
27.42 |
| Nov 24, 2025 |
27.64 |
| Nov 21, 2025 |
27.86 |
| Nov 20, 2025 |
28.14 |
| Nov 19, 2025 |
28.37 |
| Nov 18, 2025 |
28.57 |
| Nov 17, 2025 |
28.74 |
| Nov 14, 2025 |
28.92 |
| Nov 13, 2025 |
29.09 |
| Nov 12, 2025 |
29.25 |
| Nov 11, 2025 |
29.40 |
| Nov 10, 2025 |
29.52 |
| Nov 7, 2025 |
29.63 |
| Nov 6, 2025 |
29.77 |
| Nov 5, 2025 |
29.95 |
| Nov 4, 2025 |
30.12 |
| Nov 3, 2025 |
30.30 |
| Oct 31, 2025 |
30.48 |
| Oct 30, 2025 |
30.52 |
| Oct 29, 2025 |
30.62 |
| Oct 28, 2025 |
30.65 |
| Oct 27, 2025 |
30.70 |
| Oct 24, 2025 |
30.73 |
| Oct 23, 2025 |
30.81 |
| Oct 22, 2025 |
30.94 |
| Oct 21, 2025 |
31.05 |
| Oct 20, 2025 |
31.08 |
| Oct 17, 2025 |
31.09 |
| Oct 16, 2025 |
31.10 |
| Oct 15, 2025 |
31.08 |
| Oct 14, 2025 |
31.02 |
| Oct 13, 2025 |
30.95 |
| Oct 10, 2025 |
30.85 |
| Oct 9, 2025 |
30.81 |
| Oct 8, 2025 |
30.73 |
| Oct 7, 2025 |
30.62 |
| Oct 6, 2025 |
30.52 |
| Oct 3, 2025 |
30.37 |
| Oct 2, 2025 |
30.26 |
| Oct 1, 2025 |
30.13 |
| Sep 30, 2025 |
30.03 |
| Sep 29, 2025 |
29.97 |
| Sep 26, 2025 |
29.88 |
| Sep 25, 2025 |
29.79 |
| Sep 24, 2025 |
29.72 |
| Sep 23, 2025 |
29.56 |
| Sep 22, 2025 |
29.39 |
| Sep 19, 2025 |
29.23 |
| Sep 18, 2025 |
29.00 |
| Sep 17, 2025 |
28.74 |
| Sep 16, 2025 |
28.47 |
| Sep 15, 2025 |
28.19 |
| Sep 12, 2025 |
27.91 |
| Sep 11, 2025 |
27.62 |
| Sep 10, 2025 |
27.33 |
| Sep 9, 2025 |
27.07 |
| Sep 8, 2025 |
26.80 |
| Sep 5, 2025 |
26.53 |
| Sep 4, 2025 |
26.26 |
| Sep 3, 2025 |
26.00 |
| Sep 2, 2025 |
25.69 |
| Aug 29, 2025 |
25.42 |
| Aug 28, 2025 |
25.16 |
| Aug 27, 2025 |
24.89 |
| Aug 26, 2025 |
24.61 |
| Aug 25, 2025 |
24.32 |
| Aug 22, 2025 |
24.07 |
| Aug 21, 2025 |
23.78 |
| Aug 20, 2025 |
23.57 |
| Aug 19, 2025 |
23.32 |
| Aug 18, 2025 |
23.08 |
| Aug 15, 2025 |
22.82 |
| Aug 14, 2025 |
22.57 |
| Aug 13, 2025 |
22.29 |
| Aug 12, 2025 |
21.98 |
| Aug 11, 2025 |
21.70 |
| Aug 8, 2025 |
21.47 |
| Aug 7, 2025 |
21.26 |
| Aug 6, 2025 |
21.09 |
| Aug 5, 2025 |
20.93 |
| Aug 4, 2025 |
20.80 |
| Aug 1, 2025 |
20.63 |
| Jul 31, 2025 |
20.49 |
| Jul 30, 2025 |
20.31 |
| Jul 29, 2025 |
20.15 |
| Jul 28, 2025 |
19.97 |
| Jul 25, 2025 |
19.80 |
| Jul 24, 2025 |
19.66 |
| Jul 23, 2025 |
19.48 |
| Jul 22, 2025 |
19.30 |
| Jul 21, 2025 |
19.08 |
| Jul 18, 2025 |
18.80 |
| Jul 17, 2025 |
18.54 |
| Jul 16, 2025 |
18.31 |
| Jul 15, 2025 |
18.09 |
| Jul 14, 2025 |
17.92 |
| Jul 11, 2025 |
17.75 |
| Jul 10, 2025 |
17.58 |
| Jul 9, 2025 |
17.43 |
| Jul 8, 2025 |
17.29 |
| Jul 7, 2025 |
17.17 |
| Jul 3, 2025 |
17.06 |
| Jul 2, 2025 |
16.93 |
| Jul 1, 2025 |
16.79 |
| Jun 30, 2025 |
16.67 |
| Jun 27, 2025 |
16.53 |
| Jun 26, 2025 |
16.42 |
| Jun 25, 2025 |
16.30 |
| Jun 24, 2025 |
16.18 |
| Jun 23, 2025 |
16.05 |
| Jun 20, 2025 |
15.95 |
| Jun 18, 2025 |
15.81 |
| Jun 17, 2025 |
15.68 |
| Jun 16, 2025 |
15.57 |
| Jun 13, 2025 |
15.45 |
| Jun 12, 2025 |
15.36 |
| Jun 11, 2025 |
15.24 |
| Jun 10, 2025 |
15.10 |
| Jun 9, 2025 |
14.97 |
| Jun 6, 2025 |
14.89 |
| Jun 5, 2025 |
14.82 |
| Jun 4, 2025 |
14.76 |
| Jun 3, 2025 |
14.68 |
| Jun 2, 2025 |
14.58 |
| May 30, 2025 |
14.50 |
| May 29, 2025 |
14.43 |
| May 28, 2025 |
14.32 |
| May 27, 2025 |
14.22 |
| May 23, 2025 |
14.11 |
| May 22, 2025 |
14.01 |
| May 21, 2025 |
13.90 |
| May 20, 2025 |
13.82 |
| May 19, 2025 |
13.73 |
| May 16, 2025 |
13.68 |
| May 15, 2025 |
13.62 |
| May 14, 2025 |
13.58 |
| May 13, 2025 |
13.51 |
| May 12, 2025 |
13.43 |
| May 9, 2025 |
13.39 |
| May 8, 2025 |
13.38 |
| May 7, 2025 |
13.41 |
| May 6, 2025 |
13.51 |
| May 5, 2025 |
13.64 |
| May 2, 2025 |
13.75 |
| May 1, 2025 |
13.88 |
| Apr 30, 2025 |
14.01 |
| Apr 29, 2025 |
14.13 |
| Apr 28, 2025 |
14.26 |
| Apr 25, 2025 |
14.38 |
| Apr 24, 2025 |
14.51 |
| Apr 23, 2025 |
14.63 |
| Apr 22, 2025 |
14.76 |
| Apr 21, 2025 |
14.88 |
| Apr 17, 2025 |
15.05 |
| Apr 16, 2025 |
15.22 |
| Apr 15, 2025 |
15.38 |
| Apr 14, 2025 |
15.54 |
| Apr 11, 2025 |
15.78 |
| Apr 10, 2025 |
16.02 |
| Apr 9, 2025 |
16.26 |
| Apr 8, 2025 |
16.47 |
| Apr 7, 2025 |
16.71 |
| Apr 4, 2025 |
16.97 |
| Apr 3, 2025 |
17.17 |
| Apr 2, 2025 |
17.38 |
| Apr 1, 2025 |
17.58 |
| Mar 31, 2025 |
17.82 |
| Mar 28, 2025 |
18.03 |
| Mar 27, 2025 |
18.26 |
| Mar 26, 2025 |
18.43 |
| Mar 25, 2025 |
18.59 |
| Mar 24, 2025 |
18.76 |
| Mar 21, 2025 |
18.93 |
| Mar 20, 2025 |
19.13 |
| Mar 19, 2025 |
19.38 |
| Mar 18, 2025 |
19.60 |
| Mar 17, 2025 |
19.83 |
| Mar 14, 2025 |
20.03 |
| Mar 13, 2025 |
20.24 |
| Mar 12, 2025 |
20.45 |
| Mar 11, 2025 |
20.66 |
| Mar 10, 2025 |
20.88 |
| Mar 7, 2025 |
21.10 |
| Mar 6, 2025 |
21.28 |
| Mar 5, 2025 |
21.45 |
| Mar 4, 2025 |
21.66 |
| Mar 3, 2025 |
21.92 |
| Feb 28, 2025 |
22.19 |
| Feb 27, 2025 |
22.44 |
| Feb 26, 2025 |
22.67 |
| Feb 25, 2025 |
22.89 |
| Feb 24, 2025 |
23.06 |
| Feb 21, 2025 |
23.22 |
| Feb 20, 2025 |
23.42 |
| Feb 19, 2025 |
23.58 |
| Feb 18, 2025 |
23.74 |
| Feb 14, 2025 |
23.88 |
| Feb 13, 2025 |
24.01 |
| Feb 12, 2025 |
24.15 |
| Feb 11, 2025 |
24.28 |
| Feb 10, 2025 |
24.39 |
| Feb 7, 2025 |
24.51 |
| Feb 6, 2025 |
24.61 |
| Feb 5, 2025 |
24.70 |
| Feb 4, 2025 |
24.74 |
| Feb 3, 2025 |
24.80 |
| Jan 31, 2025 |
24.86 |
| Jan 30, 2025 |
24.83 |
| Jan 29, 2025 |
24.81 |
| Jan 28, 2025 |
24.81 |
| Jan 27, 2025 |
24.84 |
| Jan 24, 2025 |
24.87 |
| Jan 23, 2025 |
24.82 |
| Jan 22, 2025 |
24.77 |
| Jan 21, 2025 |
24.69 |
| Jan 17, 2025 |
24.56 |
| Jan 16, 2025 |
24.41 |
| Jan 15, 2025 |
24.29 |
| Jan 14, 2025 |
24.15 |
| Jan 13, 2025 |
24.07 |
| Jan 10, 2025 |
24.01 |
| Jan 8, 2025 |
23.90 |
| Jan 7, 2025 |
23.78 |
| Jan 6, 2025 |
23.66 |
| Jan 3, 2025 |
23.49 |
| Jan 2, 2025 |
23.35 |
| Dec 31, 2024 |
23.24 |
| Dec 30, 2024 |
23.14 |
| Dec 27, 2024 |
23.03 |
| Dec 26, 2024 |
22.92 |
| Dec 24, 2024 |
22.82 |
| Dec 23, 2024 |
22.69 |
| Dec 20, 2024 |
22.56 |
| Dec 19, 2024 |
22.40 |
| Dec 18, 2024 |
22.27 |
| Dec 17, 2024 |
22.09 |
| Dec 16, 2024 |
21.87 |
| Dec 13, 2024 |
21.64 |
| Dec 12, 2024 |
21.42 |
| Dec 11, 2024 |
21.20 |
| Dec 10, 2024 |
21.01 |
| Dec 9, 2024 |
20.85 |
| Dec 6, 2024 |
20.70 |
| Dec 5, 2024 |
20.50 |
| Dec 4, 2024 |
20.32 |
| Dec 3, 2024 |
20.14 |
| Dec 2, 2024 |
20.01 |
| Nov 29, 2024 |
19.85 |
| Nov 27, 2024 |
19.69 |
| Nov 26, 2024 |
19.50 |
| Nov 25, 2024 |
19.36 |
| Nov 22, 2024 |
19.19 |
| Nov 21, 2024 |
19.06 |
| Nov 20, 2024 |
18.92 |
| Nov 19, 2024 |
18.81 |
| Nov 18, 2024 |
18.71 |
| Nov 15, 2024 |
18.59 |
| Nov 14, 2024 |
18.47 |
| Nov 13, 2024 |
18.36 |
| Nov 12, 2024 |
18.26 |
| Nov 11, 2024 |
18.14 |
| Nov 8, 2024 |
18.01 |
| Nov 7, 2024 |
17.95 |
| Nov 6, 2024 |
17.90 |
| Nov 5, 2024 |
17.88 |
| Nov 4, 2024 |
17.91 |
| Nov 1, 2024 |
17.96 |
| Oct 31, 2024 |
17.98 |
| Oct 30, 2024 |
18.00 |
| Oct 29, 2024 |
17.99 |
| Oct 28, 2024 |
17.98 |
| Oct 25, 2024 |
18.00 |
| Oct 24, 2024 |
18.01 |
| Oct 23, 2024 |
18.03 |
| Oct 22, 2024 |
18.06 |
| Oct 21, 2024 |
18.07 |
| Oct 18, 2024 |
18.06 |
| Oct 17, 2024 |
18.04 |
| Oct 16, 2024 |
18.01 |
| Oct 15, 2024 |
17.99 |
| Oct 14, 2024 |
17.96 |
| Oct 11, 2024 |
18.02 |
| Oct 10, 2024 |
18.12 |
| Oct 9, 2024 |
18.25 |
| Oct 8, 2024 |
18.37 |
| Oct 7, 2024 |
18.49 |
| Oct 4, 2024 |
18.61 |
| Oct 3, 2024 |
18.71 |
| Oct 2, 2024 |
18.86 |
| Oct 1, 2024 |
19.02 |
