Bitwise Ethereum ETF (ETHW) Price (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
14.76 |
| May 21, 2026 |
15.33 |
| May 20, 2026 |
15.29 |
| May 19, 2026 |
15.09 |
| May 18, 2026 |
15.17 |
| May 15, 2026 |
15.91 |
| May 14, 2026 |
16.46 |
| May 13, 2026 |
16.15 |
| May 12, 2026 |
16.35 |
| May 11, 2026 |
16.75 |
| May 8, 2026 |
16.58 |
| May 7, 2026 |
16.42 |
| May 6, 2026 |
16.81 |
| May 5, 2026 |
16.99 |
| May 4, 2026 |
16.87 |
| May 1, 2026 |
16.51 |
| Apr 30, 2026 |
16.19 |
| Apr 29, 2026 |
15.97 |
| Apr 28, 2026 |
16.47 |
| Apr 27, 2026 |
16.38 |
| Apr 24, 2026 |
16.60 |
| Apr 23, 2026 |
16.55 |
| Apr 22, 2026 |
17.17 |
| Apr 21, 2026 |
16.46 |
| Apr 20, 2026 |
16.70 |
| Apr 17, 2026 |
17.40 |
| Apr 16, 2026 |
16.89 |
| Apr 15, 2026 |
17.02 |
| Apr 14, 2026 |
16.57 |
| Apr 13, 2026 |
16.21 |
| Apr 10, 2026 |
16.14 |
| Apr 9, 2026 |
15.86 |
| Apr 8, 2026 |
15.83 |
| Apr 7, 2026 |
15.13 |
| Apr 6, 2026 |
15.34 |
| Apr 2, 2026 |
14.78 |
| Apr 1, 2026 |
15.31 |
| Mar 31, 2026 |
15.00 |
| Mar 30, 2026 |
14.47 |
| Mar 27, 2026 |
14.25 |
| Mar 26, 2026 |
14.65 |
| Mar 25, 2026 |
15.53 |
| Mar 24, 2026 |
15.15 |
| Mar 23, 2026 |
15.43 |
| Mar 20, 2026 |
15.25 |
| Mar 19, 2026 |
15.33 |
| Mar 18, 2026 |
15.65 |
| Mar 17, 2026 |
16.62 |
| Mar 16, 2026 |
16.70 |
| Mar 13, 2026 |
15.05 |
| Mar 12, 2026 |
14.83 |
| Mar 11, 2026 |
14.87 |
| Mar 10, 2026 |
14.57 |
| Mar 9, 2026 |
14.56 |
| Mar 6, 2026 |
14.17 |
| Mar 5, 2026 |
14.98 |
| Mar 4, 2026 |
15.41 |
| Mar 3, 2026 |
14.16 |
| Mar 2, 2026 |
14.58 |
| Feb 27, 2026 |
13.77 |
| Feb 26, 2026 |
14.50 |
| Feb 25, 2026 |
14.86 |
| Feb 24, 2026 |
13.29 |
| Feb 23, 2026 |
13.32 |
| Feb 20, 2026 |
14.11 |
| Feb 19, 2026 |
13.94 |
| Feb 18, 2026 |
13.88 |
| Feb 17, 2026 |
14.28 |
| Feb 13, 2026 |
14.65 |
| Feb 12, 2026 |
13.70 |
| Feb 11, 2026 |
13.99 |
| Feb 10, 2026 |
14.40 |
| Feb 9, 2026 |
15.21 |
| Feb 6, 2026 |
14.70 |
| Feb 5, 2026 |
13.33 |
| Feb 4, 2026 |
15.51 |
| Feb 3, 2026 |
16.43 |
| Feb 2, 2026 |
16.62 |
| Jan 30, 2026 |
19.14 |
| Jan 29, 2026 |
20.03 |
| Jan 28, 2026 |
21.55 |
| Jan 27, 2026 |
21.61 |
| Jan 26, 2026 |
20.75 |
| Jan 23, 2026 |
21.02 |
| Jan 22, 2026 |
21.01 |
| Jan 21, 2026 |
21.68 |
| Jan 20, 2026 |
21.48 |
| Jan 16, 2026 |
23.57 |
| Jan 15, 2026 |
23.53 |
| Jan 14, 2026 |
24.25 |
| Jan 13, 2026 |
22.97 |
| Jan 12, 2026 |
22.20 |
| Jan 9, 2026 |
21.98 |
| Jan 8, 2026 |
22.23 |
| Jan 7, 2026 |
22.45 |
| Jan 6, 2026 |
23.22 |
| Jan 5, 2026 |
23.23 |
| Jan 2, 2026 |
22.34 |
| Dec 31, 2025 |
21.27 |
| Dec 30, 2025 |
21.17 |
| Dec 29, 2025 |
20.94 |
| Dec 26, 2025 |
20.99 |
| Dec 24, 2025 |
21.03 |
| Dec 23, 2025 |
21.25 |
| Dec 22, 2025 |
21.31 |
| Dec 19, 2025 |
21.46 |
| Dec 18, 2025 |
19.91 |
| Dec 17, 2025 |
20.20 |
| Dec 16, 2025 |
21.12 |
| Dec 15, 2025 |
20.97 |
| Dec 12, 2025 |
22.07 |
| Dec 11, 2025 |
23.08 |
| Dec 10, 2025 |
24.04 |
| Dec 9, 2025 |
23.83 |
| Dec 8, 2025 |
22.49 |
| Dec 5, 2025 |
21.65 |
| Dec 4, 2025 |
22.50 |
| Dec 3, 2025 |
22.46 |
| Dec 2, 2025 |
21.33 |
| Dec 1, 2025 |
19.76 |
| Nov 28, 2025 |
21.76 |
| Nov 26, 2025 |
21.69 |
| Nov 25, 2025 |
21.00 |
| Nov 24, 2025 |
21.30 |
| Nov 21, 2025 |
19.62 |
| Nov 20, 2025 |
20.29 |
| Nov 19, 2025 |
21.08 |
| Nov 18, 2025 |
22.36 |
| Nov 17, 2025 |
21.52 |
| Nov 14, 2025 |
22.46 |
| Nov 13, 2025 |
22.70 |
| Nov 12, 2025 |
24.46 |
| Nov 11, 2025 |
24.63 |
| Nov 10, 2025 |
25.58 |
| Nov 7, 2025 |
24.83 |
| Nov 6, 2025 |
23.67 |
| Nov 5, 2025 |
24.73 |
| Nov 4, 2025 |
22.97 |
| Nov 3, 2025 |
25.68 |
| Oct 31, 2025 |
27.81 |
| Oct 30, 2025 |
26.40 |
| Oct 29, 2025 |
27.98 |
| Oct 28, 2025 |
28.94 |
| Oct 27, 2025 |
30.09 |
| Oct 24, 2025 |
28.15 |
| Oct 23, 2025 |
27.64 |
| Oct 22, 2025 |
27.26 |
| Oct 21, 2025 |
28.67 |
| Oct 20, 2025 |
28.55 |
| Oct 17, 2025 |
27.42 |
| Oct 16, 2025 |
27.69 |
| Oct 15, 2025 |
28.57 |
| Oct 14, 2025 |
29.45 |
| Oct 13, 2025 |
30.51 |
| Oct 10, 2025 |
28.63 |
| Oct 9, 2025 |
31.06 |
| Oct 8, 2025 |
32.36 |
| Oct 7, 2025 |
32.09 |
| Oct 6, 2025 |
33.89 |
| Oct 3, 2025 |
32.43 |
| Oct 2, 2025 |
32.25 |
| Oct 1, 2025 |
31.07 |
| Sep 30, 2025 |
29.82 |
| Sep 29, 2025 |
30.07 |
| Sep 26, 2025 |
28.89 |
| Sep 25, 2025 |
28.07 |
| Sep 24, 2025 |
29.83 |
| Sep 23, 2025 |
29.75 |
| Sep 22, 2025 |
29.64 |
| Sep 19, 2025 |
31.83 |
| Sep 18, 2025 |
32.90 |
| Sep 17, 2025 |
32.39 |
| Sep 16, 2025 |
32.21 |
| Sep 15, 2025 |
32.22 |
| Sep 12, 2025 |
33.48 |
| Sep 11, 2025 |
31.73 |
| Sep 10, 2025 |
31.00 |
| Sep 9, 2025 |
30.79 |
| Sep 8, 2025 |
30.77 |
| Sep 5, 2025 |
31.05 |
| Sep 4, 2025 |
30.64 |
| Sep 3, 2025 |
32.10 |
| Sep 2, 2025 |
30.61 |
| Aug 29, 2025 |
31.11 |
| Aug 28, 2025 |
31.81 |
| Aug 27, 2025 |
32.74 |
| Aug 26, 2025 |
32.94 |
| Aug 25, 2025 |
31.79 |
| Aug 22, 2025 |
34.69 |
| Aug 21, 2025 |
30.28 |
| Aug 20, 2025 |
31.16 |
| Aug 19, 2025 |
29.68 |
| Aug 18, 2025 |
31.23 |
| Aug 15, 2025 |
31.41 |
| Aug 14, 2025 |
32.56 |
| Aug 13, 2025 |
34.00 |
| Aug 12, 2025 |
32.44 |
| Aug 11, 2025 |
30.56 |
| Aug 8, 2025 |
29.13 |
| Aug 7, 2025 |
27.76 |
| Aug 6, 2025 |
26.40 |
| Aug 5, 2025 |
25.59 |
| Aug 4, 2025 |
26.30 |
| Aug 1, 2025 |
25.15 |
| Jul 31, 2025 |
26.78 |
| Jul 30, 2025 |
26.98 |
| Jul 29, 2025 |
26.97 |
| Jul 28, 2025 |
27.28 |
| Jul 25, 2025 |
26.13 |
| Jul 24, 2025 |
26.87 |
| Jul 23, 2025 |
25.76 |
| Jul 22, 2025 |
26.31 |
| Jul 21, 2025 |
26.82 |
| Jul 18, 2025 |
25.50 |
| Jul 17, 2025 |
24.51 |
| Jul 16, 2025 |
24.29 |
| Jul 15, 2025 |
21.84 |
| Jul 14, 2025 |
21.54 |
| Jul 11, 2025 |
21.60 |
| Jul 10, 2025 |
20.22 |
| Jul 9, 2025 |
19.86 |
| Jul 8, 2025 |
18.74 |
| Jul 7, 2025 |
18.26 |
| Jul 3, 2025 |
18.49 |
| Jul 2, 2025 |
18.71 |
| Jul 1, 2025 |
17.22 |
| Jun 30, 2025 |
18.06 |
| Jun 27, 2025 |
17.36 |
| Jun 26, 2025 |
17.48 |
| Jun 25, 2025 |
17.46 |
| Jun 24, 2025 |
17.48 |
| Jun 23, 2025 |
16.60 |
| Jun 20, 2025 |
17.33 |
| Jun 18, 2025 |
17.88 |
| Jun 17, 2025 |
18.14 |
| Jun 16, 2025 |
19.10 |
| Jun 13, 2025 |
18.12 |
| Jun 12, 2025 |
19.34 |
| Jun 11, 2025 |
20.20 |
| Jun 10, 2025 |
19.91 |
| Jun 9, 2025 |
18.53 |
| Jun 6, 2025 |
17.83 |
| Jun 5, 2025 |
18.15 |
| Jun 4, 2025 |
18.83 |
| Jun 3, 2025 |
18.86 |
| Jun 2, 2025 |
18.16 |
| May 30, 2025 |
18.47 |
| May 29, 2025 |
19.03 |
| May 28, 2025 |
18.80 |
| May 27, 2025 |
19.31 |
| May 23, 2025 |
18.38 |
| May 22, 2025 |
18.92 |
| May 21, 2025 |
18.05 |
| May 20, 2025 |
17.96 |
| May 19, 2025 |
18.08 |
| May 16, 2025 |
18.62 |
| May 15, 2025 |
18.17 |
| May 14, 2025 |
18.68 |
| May 13, 2025 |
19.31 |
| May 12, 2025 |
17.66 |
| May 9, 2025 |
16.75 |
| May 8, 2025 |
15.21 |
| May 7, 2025 |
12.88 |
| May 6, 2025 |
12.78 |
| May 5, 2025 |
13.03 |
| May 2, 2025 |
13.21 |
| May 1, 2025 |
13.23 |
| Apr 30, 2025 |
12.82 |
| Apr 29, 2025 |
13.08 |
| Apr 28, 2025 |
12.90 |
| Apr 25, 2025 |
12.96 |
| Apr 24, 2025 |
12.65 |
| Apr 23, 2025 |
12.84 |
| Apr 22, 2025 |
12.21 |
| Apr 21, 2025 |
11.28 |
| Apr 17, 2025 |
11.35 |
| Apr 16, 2025 |
11.37 |
| Apr 15, 2025 |
11.52 |
| Apr 14, 2025 |
11.75 |
| Apr 11, 2025 |
11.21 |
| Apr 10, 2025 |
10.85 |
| Apr 9, 2025 |
11.77 |
| Apr 8, 2025 |
10.48 |
| Apr 7, 2025 |
11.05 |
| Apr 4, 2025 |
12.96 |
| Apr 3, 2025 |
12.77 |
| Apr 2, 2025 |
13.73 |
| Apr 1, 2025 |
13.69 |
| Mar 31, 2025 |
13.12 |
| Mar 28, 2025 |
13.42 |
| Mar 27, 2025 |
14.38 |
| Mar 26, 2025 |
14.34 |
| Mar 25, 2025 |
14.89 |
| Mar 24, 2025 |
15.00 |
| Mar 21, 2025 |
14.15 |
| Mar 20, 2025 |
14.14 |
| Mar 19, 2025 |
14.58 |
| Mar 18, 2025 |
13.66 |
| Mar 17, 2025 |
13.94 |
| Mar 14, 2025 |
13.86 |
| Mar 13, 2025 |
13.27 |
| Mar 12, 2025 |
13.46 |
| Mar 11, 2025 |
14.00 |
| Mar 10, 2025 |
13.40 |
| Mar 7, 2025 |
15.48 |
| Mar 6, 2025 |
15.76 |
| Mar 5, 2025 |
16.02 |
| Mar 4, 2025 |
15.34 |
| Mar 3, 2025 |
15.28 |
| Feb 28, 2025 |
15.91 |
| Feb 27, 2025 |
16.15 |
| Feb 26, 2025 |
16.73 |
| Feb 25, 2025 |
17.87 |
| Feb 24, 2025 |
18.95 |
| Feb 21, 2025 |
18.86 |
| Feb 20, 2025 |
19.73 |
| Feb 19, 2025 |
19.54 |
| Feb 18, 2025 |
18.88 |
| Feb 14, 2025 |
19.61 |
| Feb 13, 2025 |
19.05 |
| Feb 12, 2025 |
19.21 |
| Feb 11, 2025 |
18.62 |
| Feb 10, 2025 |
19.26 |
| Feb 7, 2025 |
18.58 |
| Feb 6, 2025 |
19.54 |
| Feb 5, 2025 |
19.84 |
| Feb 4, 2025 |
19.64 |
| Feb 3, 2025 |
19.45 |
| Jan 31, 2025 |
23.80 |
| Jan 30, 2025 |
23.22 |
| Jan 29, 2025 |
22.53 |
| Jan 28, 2025 |
22.21 |
| Jan 27, 2025 |
22.55 |
| Jan 24, 2025 |
23.91 |
| Jan 23, 2025 |
23.32 |
| Jan 22, 2025 |
23.34 |
| Jan 21, 2025 |
23.77 |
| Jan 17, 2025 |
25.25 |
| Jan 16, 2025 |
23.97 |
| Jan 15, 2025 |
24.64 |
| Jan 14, 2025 |
23.14 |
| Jan 13, 2025 |
22.16 |
| Jan 10, 2025 |
23.37 |
| Jan 8, 2025 |
23.53 |
| Jan 7, 2025 |
24.34 |
| Jan 6, 2025 |
26.44 |
| Jan 3, 2025 |
25.84 |
| Jan 2, 2025 |
24.78 |
| Dec 31, 2024 |
23.97 |
| Dec 30, 2024 |
24.37 |
| Dec 27, 2024 |
23.94 |
| Dec 26, 2024 |
23.85 |
| Dec 24, 2024 |
25.14 |
| Dec 23, 2024 |
24.38 |
| Dec 20, 2024 |
24.66 |
| Dec 19, 2024 |
24.20 |
| Dec 18, 2024 |
26.40 |
| Dec 17, 2024 |
28.25 |
| Dec 16, 2024 |
29.06 |
| Dec 13, 2024 |
28.12 |
| Dec 12, 2024 |
27.88 |
| Dec 11, 2024 |
27.55 |
| Dec 10, 2024 |
26.19 |
| Dec 9, 2024 |
26.88 |
| Dec 6, 2024 |
29.14 |
| Dec 5, 2024 |
27.45 |
| Dec 4, 2024 |
27.95 |
| Dec 3, 2024 |
25.92 |
| Dec 2, 2024 |
25.98 |
| Nov 29, 2024 |
25.80 |
| Nov 27, 2024 |
26.08 |
| Nov 26, 2024 |
23.84 |
| Nov 25, 2024 |
25.17 |
| Nov 22, 2024 |
23.66 |
| Nov 21, 2024 |
24.10 |
| Nov 20, 2024 |
22.08 |
| Nov 19, 2024 |
22.26 |
| Nov 18, 2024 |
22.69 |
| Nov 15, 2024 |
22.19 |
| Nov 14, 2024 |
22.26 |
| Nov 13, 2024 |
22.74 |
| Nov 12, 2024 |
23.63 |
| Nov 11, 2024 |
24.15 |
| Nov 8, 2024 |
21.15 |
| Nov 7, 2024 |
20.87 |
| Nov 6, 2024 |
19.37 |
| Nov 5, 2024 |
17.41 |
| Nov 4, 2024 |
17.38 |
| Nov 1, 2024 |
18.02 |
| Oct 31, 2024 |
18.00 |
| Oct 30, 2024 |
19.07 |
| Oct 29, 2024 |
18.85 |
| Oct 28, 2024 |
17.97 |
| Oct 25, 2024 |
17.73 |
| Oct 24, 2024 |
18.20 |
| Oct 23, 2024 |
17.98 |
| Oct 22, 2024 |
18.85 |
| Oct 21, 2024 |
19.21 |
| Oct 18, 2024 |
19.05 |
| Oct 17, 2024 |
18.62 |
| Oct 16, 2024 |
18.76 |
| Oct 15, 2024 |
18.62 |
| Oct 14, 2024 |
18.83 |
| Oct 11, 2024 |
17.66 |
| Oct 10, 2024 |
16.96 |
| Oct 9, 2024 |
17.33 |
| Oct 8, 2024 |
17.50 |
| Oct 7, 2024 |
17.53 |
| Oct 4, 2024 |
17.43 |
| Oct 3, 2024 |
16.89 |
| Oct 2, 2024 |
17.02 |
| Oct 1, 2024 |
17.86 |
| Sep 30, 2024 |
18.62 |
| Sep 27, 2024 |
19.39 |
| Sep 26, 2024 |
19.03 |
| Sep 25, 2024 |
18.46 |
| Sep 24, 2024 |
19.03 |
| Sep 23, 2024 |
19.17 |
| Sep 20, 2024 |
18.25 |
| Sep 19, 2024 |
17.66 |
| Sep 18, 2024 |
16.59 |
| Sep 17, 2024 |
16.86 |
| Sep 16, 2024 |
16.32 |
| Sep 13, 2024 |
17.38 |
| Sep 12, 2024 |
16.95 |
| Sep 11, 2024 |
16.80 |
| Sep 10, 2024 |
17.09 |
| Sep 9, 2024 |
16.88 |
| Sep 6, 2024 |
15.95 |
| Sep 5, 2024 |
16.94 |
| Sep 4, 2024 |
17.63 |
| Sep 3, 2024 |
17.55 |
| Aug 30, 2024 |
18.00 |
| Aug 29, 2024 |
18.13 |
| Aug 28, 2024 |
17.99 |
| Aug 27, 2024 |
18.53 |
| Aug 26, 2024 |
19.21 |
| Aug 23, 2024 |
19.75 |
| Aug 22, 2024 |
18.69 |
| Aug 21, 2024 |
19.02 |
| Aug 20, 2024 |
18.66 |
| Aug 19, 2024 |
18.72 |
| Aug 16, 2024 |
18.83 |
| Aug 15, 2024 |
18.30 |
| Aug 14, 2024 |
19.17 |
| Aug 13, 2024 |
19.48 |
| Aug 12, 2024 |
19.08 |
| Aug 9, 2024 |
18.60 |
| Aug 8, 2024 |
18.49 |
| Aug 7, 2024 |
16.87 |
| Aug 6, 2024 |
17.89 |
| Aug 5, 2024 |
17.27 |
| Aug 2, 2024 |
21.61 |
| Aug 1, 2024 |
22.47 |
| Jul 31, 2024 |
23.43 |
| Jul 30, 2024 |
23.49 |
| Jul 29, 2024 |
23.75 |
| Jul 26, 2024 |
23.53 |
| Jul 25, 2024 |
22.42 |
| Jul 24, 2024 |
24.15 |
| Jul 23, 2024 |
24.85 |
