Bitwise Ethereum ETF Common shares of beneficial interest (ETHW)

Historical Prices For Bitwise Ethereum ETF Common shares of beneficial interest (ETHW)

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	26.92	27.46	26.36	26.98	1,019,008	26.98
7/29/2025	27.72	27.72	26.65	26.97	1,153,597	26.97
7/28/2025	27.57	27.74	26.92	27.28	968,623	27.28
7/25/2025	26.60	26.69	25.85	26.13	1,709,559	26.13
7/24/2025	26.17	27.07	25.98	26.87	903,049	26.87
7/23/2025	26.29	26.29	25.47	25.76	743,868	25.76
7/22/2025	26.53	26.91	26.01	26.31	679,981	26.31
7/21/2025	27.19	27.68	26.70	26.82	1,378,646	26.82
7/18/2025	25.99	26.35	25.34	25.50	1,187,290	25.50
7/17/2025	24.57	24.80	24.15	24.51	1,139,778	24.51
7/16/2025	22.78	24.29	22.73	24.29	1,173,343	24.29
7/15/2025	21.76	22.23	21.29	21.84	796,731	21.84
7/14/2025	21.87	22.02	21.41	21.54	1,010,644	21.54
7/11/2025	21.52	21.61	21.07	21.60	1,257,656	21.60
7/10/2025	20.00	20.39	19.80	20.22	744,869	20.22
7/09/2025	19.09	20.05	18.86	19.86	960,485	19.86
7/08/2025	18.51	18.85	18.34	18.74	481,201	18.74
7/07/2025	18.36	18.40	18.03	18.26	418,517	18.26
7/03/2025	18.60	18.95	18.42	18.49	273,006	18.49
7/02/2025	17.54	18.71	17.54	18.71	618,709	18.71
7/01/2025	17.51	17.59	17.22	17.22	290,967	17.22
6/30/2025	17.74	18.07	17.47	18.06	324,832	18.06
6/27/2025	17.41	17.56	17.14	17.36	274,279	17.36
6/26/2025	17.48	17.63	17.29	17.48	205,583	17.48
6/25/2025	17.52	17.52	17.19	17.46	482,380	17.46
6/24/2025	17.31	17.79	17.25	17.48	372,056	17.48
6/23/2025	16.14	16.66	15.69	16.60	545,083	16.60
6/20/2025	18.34	18.35	16.99	17.33	304,932	17.33
6/18/2025	17.71	18.20	17.70	17.88	551,067	17.88
6/17/2025	18.35	18.42	17.59	18.14	390,656	18.14
6/16/2025	18.75	19.16	18.72	19.10	876,442	19.10
6/13/2025	18.26	18.50	17.99	18.12	420,364	18.12
6/12/2025	19.66	19.89	19.30	19.34	319,501	19.34
6/11/2025	20.21	20.64	20.01	20.20	622,224	20.20
6/10/2025	19.79	20.13	19.33	19.91	461,819	19.91
6/09/2025	18.21	18.59	18.01	18.53	235,256	18.53
6/06/2025	17.81	18.16	17.81	17.83	222,557	17.83
6/05/2025	18.88	18.88	17.98	18.15	552,625	18.15
6/04/2025	18.76	19.23	18.62	18.83	347,899	18.83
6/03/2025	18.83	19.03	18.68	18.86	211,555	18.86
6/02/2025	17.93	18.40	17.91	18.16	176,676	18.16
5/30/2025	18.60	18.76	18.19	18.47	293,352	18.47
5/29/2025	19.28	19.28	18.81	19.03	374,438	19.03
5/28/2025	19.18	19.29	18.77	18.80	297,554	18.80
5/27/2025	19.12	19.45	18.90	19.31	515,284	19.31
5/23/2025	18.37	18.60	18.28	18.38	495,111	18.38
5/22/2025	19.01	19.22	18.86	18.92	450,501	18.92
5/21/2025	18.16	18.76	17.59	18.05	701,810	18.05
5/20/2025	17.83	18.01	17.54	17.96	176,988	17.96
5/19/2025	17.26	18.26	17.19	18.08	566,610	18.08
5/16/2025	18.67	18.72	18.44	18.62	200,888	18.62
5/15/2025	18.39	18.66	17.77	18.17	489,433	18.17
5/14/2025	18.75	18.84	18.28	18.68	330,703	18.68
5/13/2025	18.23	19.65	18.15	19.31	424,798	19.31
5/12/2025	18.35	18.47	17.31	17.66	481,136	17.66
5/09/2025	16.84	17.12	16.34	16.75	494,927	16.75
5/08/2025	14.12	15.33	14.11	15.21	600,882	15.21
5/07/2025	13.08	13.15	12.83	12.88	142,664	12.88
5/06/2025	12.63	12.89	12.56	12.78	204,941	12.78
5/05/2025	12.93	13.11	12.87	13.03	105,339	13.03
5/02/2025	13.18	13.42	13.13	13.21	159,439	13.21
5/01/2025	13.28	13.44	13.09	13.23	223,436	13.23
4/30/2025	12.70	12.85	12.43	12.82	181,841	12.82