Stock listing
NYSE Arca:ETHW Bitwise Ethereum ETF Stock
Follow Bitwise Ethereum ETF into a list and get an email when it puts out news.
Share price · AMEX:ETHW
$15.97 USD -0.71 (-4.3%)
Close on Oct 30, 2026
- Day range
- $15.75 – $16.11 USDOct 30, 2026
- Volume
- 498,934 sharesOct 30, 2026
- 52-week range
- $10.93 – $27.95 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $11.85M USDMedian day 551,700 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:ETHW · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $15.97 | -0.71 | -4.3% | $15.92 | $16.11 | $15.75 | 498,934 | |
| $16.68 | -0.27 | -1.6% | $16.63 | $16.98 | $16.52 | 336,783 | |
| $16.95 | +0.18 | +1.1% | $16.69 | $16.95 | $16.61 | 284,611 | |
| $16.77 | +0.22 | +1.3% | $16.61 | $16.82 | $16.55 | 192,251 | |
| $16.55 | -0.56 | -3.3% | $16.53 | $16.72 | $16.39 | 361,170 | |
| $17.11 | +0.09 | +0.5% | $17.13 | $17.25 | $16.99 | 160,700 | |
| $17.02 | -0.80 | -4.5% | $17.18 | $17.26 | $16.85 | 322,300 | |
| $17.82 | +0.42 | +2.4% | $17.69 | $18.04 | $17.56 | 279,100 | |
| $17.40 | +0.29 | +1.7% | $17.06 | $17.69 | $17.02 | 423,400 | |
| $17.11 | -0.13 | -0.8% | $17.29 | $17.31 | $17.04 | 340,000 | |
| $17.24 | -0.26 | -1.5% | $17.58 | $17.71 | $17.10 | 361,800 | |
| $17.50 | +0.16 | +0.9% | $16.73 | $17.58 | $16.60 | 434,700 | |
| $17.34 | -0.56 | -3.1% | $17.67 | $17.74 | $17.26 | 371,400 | |
| $17.90 | -0.11 | -0.6% | $17.94 | $18.06 | $17.82 | 298,400 | |
| $18.01 | +0.32 | +1.8% | $18.05 | $18.18 | $17.89 | 338,000 | |
| $17.69 | +0.10 | +0.6% | $17.83 | $17.88 | $17.68 | 223,800 | |
| $17.59 | -0.77 | -4.2% | $18.09 | $18.12 | $17.20 | 612,900 | |
| $18.36 | -0.89 | -4.6% | $18.31 | $18.43 | $18.14 | 279,200 | |
| $19.25 | -0.11 | -0.6% | $19.39 | $19.48 | $19.19 | 264,100 | |
| $19.36 | +0.28 | +1.5% | $19.44 | $19.53 | $19.16 | 323,900 | |
| $19.08 | -0.23 | -1.2% | $19.67 | $19.82 | $18.95 | 368,200 | |
| $19.31 | +0.25 | +1.3% | $19.18 | $19.40 | $19.11 | 367,900 | |
| $19.06 | -0.18 | -0.9% | $19.45 | $19.54 | $19.06 | 433,100 | |
| $19.24 | +0.12 | +0.6% | $19.58 | $19.58 | $19.08 | 440,900 | |
| $19.12 | -0.12 | -0.6% | $19.22 | $19.45 | $18.95 | 425,500 | |
| $19.24 | -0.04 | -0.2% | $19.30 | $19.39 | $19.08 | 523,000 | |
| $19.28 | +0.14 | +0.7% | $19.01 | $19.34 | $18.93 | 519,500 | |
| $19.14 | -0.55 | -2.8% | $19.40 | $19.48 | $18.86 | 543,500 | |
| $19.69 | -0.07 | -0.4% | $19.63 | $19.77 | $19.43 | 654,000 | |
| $19.76 | +0.90 | +4.8% | $19.58 | $19.85 | $19.39 | 680,600 | |
| $18.86 | +1.35 | +7.7% | $17.92 | $18.93 | $17.90 | 1,034,000 | |
| $17.51 | +0.31 | +1.8% | $17.51 | $17.74 | $17.38 | 355,800 | |
| $17.20 | -0.06 | -0.3% | $17.15 | $17.36 | $16.93 | 1,051,400 | |
| $17.26 | -0.89 | -4.9% | $17.72 | $17.72 | $16.85 | 1,611,300 | |
| $18.15 | -0.01 | -0.1% | $17.90 | $18.23 | $17.84 | 637,600 | |
| $18.16 | +0.54 | +3.1% | $17.89 | $19.07 | $17.81 | 2,095,700 | |
| $17.62 | -0.01 | -0.1% | $17.30 | $17.69 | $17.28 | 586,800 | |
| $17.63 | -0.11 | -0.6% | $17.97 | $18.03 | $17.60 | 626,400 | |
| $17.74 | +0.18 | +1.0% | $17.65 | $17.92 | $17.45 | 685,500 | |
| $17.56 | -0.45 | -2.5% | $17.53 | $17.63 | $17.39 | 955,300 | |
| $18.01 | +0.91 | +5.3% | $17.31 | $18.10 | $17.30 | 884,100 | |
| $17.10 | -0.20 | -1.2% | $17.07 | $17.30 | $16.96 | 856,900 | |
| $17.30 | -0.46 | -2.6% | $17.48 | $17.57 | $17.04 | 1,011,700 | |
| $17.76 | +0.35 | +2.0% | $17.53 | $17.80 | $17.43 | 971,600 | |
| $17.41 | -0.47 | -2.6% | $17.86 | $18.07 | $17.22 | 1,858,300 | |
| $17.88 | +0.21 | +1.2% | $17.89 | $18.13 | $17.77 | 568,100 | |
| $17.67 | +0.06 | +0.3% | $17.48 | $17.76 | $17.41 | 557,300 | |
| $17.61 | -0.07 | -0.4% | $17.56 | $17.78 | $17.46 | 570,237 | |
| $17.68 | +0.42 | +2.4% | $17.94 | $18.11 | $17.56 | 1,491,353 | |
| $17.26 | +0.63 | +3.8% | $17.08 | $17.39 | $16.94 | 1,475,200 | |
| $16.63 | +1.59 | +10.6% | $16.37 | $16.86 | $16.14 | 2,513,000 | |
| $15.04 | +1.37 | +10.0% | $13.85 | $15.14 | $13.78 | 2,398,600 | |
| $13.67 | +0.04 | +0.3% | $13.54 | $13.74 | $13.54 | 655,400 | |
| $13.63 | +0.19 | +1.4% | $13.56 | $13.69 | $13.56 | 594,200 | |
| $13.44 | -0.05 | -0.4% | $13.38 | $13.50 | $13.32 | 383,000 | |
| $13.49 | +0.06 | +0.4% | $13.48 | $13.56 | $13.32 | 499,800 | |
| $13.43 | -0.02 | -0.1% | $13.63 | $13.64 | $13.43 | 518,800 | |
| $13.45 | +0.03 | +0.2% | $13.49 | $13.52 | $13.25 | 565,600 | |
| $13.42 | -0.30 | -2.2% | $13.63 | $13.63 | $13.35 | 931,900 | |
| $13.72 | +0.06 | +0.4% | $13.78 | $13.83 | $13.63 | 491,700 | |
| $13.66 | -0.05 | -0.4% | $13.55 | $13.72 | $13.53 | 546,100 | |
| $13.71 | +0.29 | +2.2% | $13.37 | $13.78 | $13.26 | 1,442,100 | |
| $13.42 | +0.06 | +0.4% | $13.35 | $13.46 | $13.28 | 1,149,000 | |
| $13.36 | +0.02 | +0.1% | $13.17 | $13.40 | $13.14 | 668,500 | |
| $13.34 | -0.42 | -3.1% | $13.51 | $13.51 | $13.21 | 1,143,900 | |
| $13.76 | +0.26 | +1.9% | $13.77 | $13.84 | $13.68 | 761,900 |
- Ticker
- NYSE Arca:ETHW
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Bitwise Ethereum ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Bitwise Ethereum ETF.