Skip to main content

Bitwise Funds Trust Bitwise Web3 ETF (NY:BWEB)

67.23 +1.03 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 67.23 67.23 67.23 67.23 393 +1.03(+1.55%)
Jun 27, 2025 66.20 66.20 66.20 66.20 100 -0.25(-0.38%)
Jun 26, 2025 65.03 66.45 65.03 66.45 278 +1.11(+1.69%)
Jun 25, 2025 66.58 66.58 65.35 65.35 185 -0.53(-0.80%)
Jun 24, 2025 65.87 65.87 65.87 65.87 182 +1.99(+3.11%)
Jun 23, 2025 63.89 63.89 63.89 63.89 115 +0.52(+0.83%)
Jun 20, 2025 63.35 63.36 63.35 63.36 438 -0.21(-0.33%)
Jun 18, 2025 63.90 63.90 63.58 63.58 503 +1.06(+1.69%)
Jun 17, 2025 62.52 62.52 62.52 62.52 174 -0.89(-1.40%)
Jun 16, 2025 63.41 63.41 63.41 63.41 435 +2.00(+3.26%)
Jun 13, 2025 61.89 61.89 61.40 61.40 315 -1.03(-1.65%)
Jun 12, 2025 62.73 62.91 62.43 62.43 650 -0.76(-1.21%)
Jun 11, 2025 63.43 63.43 63.10 63.19 2,343 -0.06(-0.09%)
Jun 10, 2025 62.84 63.25 62.84 63.25 645 +0.24(+0.39%)
Jun 09, 2025 63.09 63.09 63.01 63.01 837 -0.10(-0.16%)
Jun 06, 2025 63.28 63.28 63.11 63.11 833 +1.70(+2.77%)
Jun 05, 2025 62.83 62.84 61.18 61.41 1,702 -0.57(-0.91%)
Jun 04, 2025 61.98 61.98 61.98 61.98 148 +0.81(+1.33%)
Jun 03, 2025 61.09 61.42 61.05 61.16 3,155 +1.12(+1.87%)
Jun 02, 2025 59.18 60.04 59.18 60.04 1,042 +0.85(+1.43%)
May 30, 2025 58.71 59.20 58.71 59.20 208 +0.16(+0.26%)
May 29, 2025 59.00 59.04 59.00 59.04 178 -0.40(-0.68%)
May 28, 2025 59.44 59.44 59.44 59.44 115 -0.62(-1.03%)
May 27, 2025 60.06 60.06 60.06 60.06 160 +1.55(+2.64%)
May 23, 2025 58.52 58.52 58.52 58.52 275 -1.00(-1.68%)
May 22, 2025 59.52 59.52 59.52 59.52 322 +0.93(+1.59%)
May 21, 2025 58.58 58.58 58.58 58.58 133 -0.84(-1.42%)
May 20, 2025 59.43 59.43 59.43 59.43 80 -0.48(-0.81%)
May 19, 2025 58.48 59.91 58.48 59.91 804 +0.32(+0.54%)
May 16, 2025 59.59 59.59 59.59 59.59 175 +1.36(+2.33%)
May 15, 2025 58.36 58.36 58.23 58.23 202 -0.85(-1.44%)
May 14, 2025 59.19 59.19 59.08 59.08 595 +0.48(+0.83%)
May 13, 2025 58.60 58.60 58.60 58.60 170 +2.64(+4.71%)
May 12, 2025 56.36 56.36 55.96 55.96 970 +2.35(+4.39%)
May 09, 2025 53.61 53.61 53.61 53.61 171 +0.08(+0.15%)
May 08, 2025 53.28 53.53 53.28 53.53 521 +1.09(+2.08%)
May 07, 2025 52.44 52.44 52.44 52.44 22 -0.07(-0.13%)
May 06, 2025 52.51 52.51 52.51 52.51 87 -0.28(-0.53%)
May 05, 2025 52.79 52.79 52.79 52.79 237 -0.50(-0.93%)
May 02, 2025 53.29 53.29 53.29 53.29 302 +0.85(+1.61%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.