Bitwise Web3 ETF (BWEB)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6616 | -1.0885159592 | 60.78 | 62.14 | 58.16 | 644 | 60.66787383 | SP |
| 4 | 3.8484 | 6.83916829572 | 56.27 | 62.14 | 54.9 | 670 | 58.97418925 | SP |
| 12 | 4.8884 | 8.85098678255 | 55.23 | 65.15 | 54.44 | 1177 | 59.19590735 | SP |
| 26 | 20.0884 | 50.1833624781 | 40.03 | 65.15 | 39.53 | 691 | 56.69493975 | SP |
| 52 | 19.6584 | 48.5872466634 | 40.46 | 65.15 | 38.09 | 741 | 50.14395625 | SP |
| 156 | 33.5884 | 126.605352431 | 26.53 | 65.15 | 20.9572 | 498 | 44.59454738 | SP |
| 260 | 33.5884 | 126.605352431 | 26.53 | 65.15 | 20.9572 | 498 | 44.59454738 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 61.2206 | 0.39 | 0.64 | 60.97 | 61.2206 | 60.97 | 353 |
| 1738711800 | 60.8284 | 0.66 | 1.10 | 60.51 | 60.8284 | 60.5 | 710 |
| 1738625400 | 60.1673 | -0.45 | -0.74 | 58.16 | 60.1673 | 58.16 | 1084 |
| 1738366200 | 60.6187 | -0.75 | -1.22 | 61.65 | 62.14 | 60.6187 | 690 |
| 1738279800 | 61.3644 | 1.3 | 2.16 | 60.78 | 61.3644 | 60.78 | 384 |
| 1738193400 | 60.0656 | 0.45 | 0.75 | 59.63 | 60.0656 | 59.63 | 220 |
| 1738107000 | 59.6167 | 1.52 | 2.62 | 58.81 | 59.6167 | 58.81 | 343 |
| 1738020600 | 58.0928 | -2.8 | -4.59 | 58.51 | 58.56 | 58.0928 | 926 |
| 1737761400 | 60.8891 | 0.27 | 0.45 | 61.15 | 61.225 | 60.8891 | 572 |
| 1737675000 | 60.6155 | 0 | 0.00 | 60.6155 | 60.6155 | 60.6155 | 0 |
| 1737588600 | 60.6155 | 0.55 | 0.92 | 60.39 | 60.6155 | 60.1 | 144 |
| 1737502200 | 60.0613 | 0.58 | 0.98 | 60.0613 | 60.0613 | 60.0613 | 599 |
| 1737156600 | 59.4812 | 0.92 | 1.58 | 60 | 60.2 | 59.4812 | 1056 |
| 1737070200 | 58.5563 | 0.45 | 0.78 | 58.41 | 58.5563 | 58.41 | 446 |
| 1736983800 | 58.1028 | 1.92 | 3.41 | 57.59 | 58.19 | 57.59 | 2015 |
| 1736897400 | 56.1843 | 0.48 | 0.86 | 56.79 | 56.99 | 56.1843 | 234 |
| 1736811000 | 55.7055 | -0.63 | -1.12 | 55.2 | 55.71 | 54.9 | 1191 |
| 1736551800 | 56.3343 | -1.15 | -2.00 | 56.27 | 56.3343 | 56.1142 | 428 |
| 1736379000 | 57.483 | -0.35 | -0.61 | 57.483 | 57.483 | 57.483 | 113 |
| 1736292600 | 57.8366 | -2.15 | -3.58 | 59.99 | 59.99 | 57.8366 | 261 |
| 1736206200 | 59.9844 | 1.21 | 2.06 | 59.75 | 59.9844 | 59.75 | 265 |
| 1735947000 | 58.7751 | 2.1 | 3.70 | 58.7751 | 58.7751 | 58.7751 | 50 |
| 1735860600 | 56.68 | 1.24 | 2.24 | 56.61 | 56.7 | 56.61 | 544 |
| 1735687800 | 55.4374 | -0.66 | -1.17 | 56.5 | 56.5 | 55.4374 | 50 |
| 1735601400 | 56.0941 | -0.98 | -1.72 | 56.38 | 56.38 | 56.0941 | 359 |
| 1735342200 | 57.0763 | -1.19 | -2.04 | 58.09 | 58.09 | 56.74 | 914 |
| 1735255800 | 58.2655 | -0.02 | -0.04 | 58.02 | 58.2655 | 58.02 | 237 |
| 1735077840 | 58.2889 | 1.17 | 2.05 | 57.56 | 58.2889 | 57.56 | 260 |
| 1734996600 | 57.1205 | -0.43 | -0.74 | 57.56 | 57.56 | 57.1205 | 617 |
| 1734737400 | 57.5492 | 0.69 | 1.21 | 56.61 | 58.0099 | 56.61 | 2402 |
| 1734651000 | 56.8631 | -1.04 | -1.80 | 56.8631 | 56.8631 | 56.8631 | 347 |
| 1734564600 | 57.9038 | -4.17 | -6.71 | 61.92 | 61.92 | 57.9038 | 3736 |
| 1734478200 | 62.0705 | -0.26 | -0.42 | 62.2 | 62.2 | 62.0705 | 905 |
| 1734391800 | 62.3306 | 1.52 | 2.51 | 63.31 | 63.31 | 61.65 | 2269 |
| 1734132600 | 60.8071 | -0.47 | -0.77 | 61.39 | 61.39 | 60.76 | 858 |
| 1734046200 | 61.2772 | -0.34 | -0.55 | 61.68 | 62.3 | 61.2772 | 1405 |
| 1733959800 | 61.6147 | 1.68 | 2.80 | 61.13 | 61.85 | 61.13 | 625 |
| 1733873400 | 59.9381 | -1.4 | -2.28 | 59.9381 | 59.9381 | 59.9381 | 525 |
| 1733787000 | 61.3384 | -2.56 | -4.00 | 63.85 | 63.85 | 61.275 | 2776 |
| 1733527800 | 63.8969 | 2 | 3.23 | 62.66 | 63.9987 | 62.66 | 3274 |
| 1733441400 | 61.8997 | -0.12 | -0.19 | 65.15 | 65.15 | 61.8997 | 2605 |
| 1733355000 | 62.0172 | 2.04 | 3.41 | 60.56 | 62.0172 | 60.56 | 651 |
| 1733268600 | 59.9741 | 0.58 | 0.98 | 59.6014 | 59.9741 | 59.3499 | 5279 |
| 1733182200 | 59.3946 | 0.13 | 0.22 | 59.7 | 59.95 | 59.32 | 1472 |
| 1732917840 | 59.2613 | 0.47 | 0.81 | 59.31 | 59.99 | 59.2613 | 243 |
| 1732750200 | 58.7874 | 1.37 | 2.39 | 58.14 | 58.7874 | 58.14 | 594 |
| 1732663800 | 57.4178 | -1.43 | -2.44 | 58.3 | 58.5959 | 57.4178 | 834 |
| 1732577400 | 58.8518 | 0.69 | 1.19 | 59.27 | 59.27 | 58.6199 | 9418 |
| 1732318200 | 58.1604 | 1.18 | 2.08 | 56.92 | 58.3087 | 56.92 | 340 |
| 1732231800 | 56.9781 | -0.31 | -0.54 | 58.58 | 58.58 | 56.23 | 1153 |
| 1732145400 | 57.29 | -0.01 | -0.02 | 57.77 | 57.77 | 57.29 | 186 |
| 1732059000 | 57.3002 | 1.09 | 1.94 | 57.3002 | 57.3002 | 57.3002 | 249 |
| 1731972600 | 56.2078 | 0.68 | 1.23 | 55.48 | 56.2078 | 55 | 938 |
| 1731713400 | 55.5252 | 0.2 | 0.36 | 55.43 | 55.5252 | 54.44 | 3195 |
| 1731627000 | 55.3248 | -1.08 | -1.91 | 55.23 | 55.78 | 55.23 | 2196 |
| 1731540600 | 56.401 | -1.97 | -3.37 | 58.39 | 58.39 | 56.401 | 1580 |
| 1731454200 | 58.3666 | 0.61 | 1.05 | 57.73 | 58.68 | 57.51 | 1231 |
| 1731367800 | 57.758 | 3.59 | 6.62 | 56.19 | 57.9199 | 56.19 | 2959 |
| 1731108600 | 54.1695 | 0.04 | 0.07 | 53.77 | 54.1695 | 53.465 | 559 |
| 1731022200 | 54.1325 | 1.37 | 2.60 | 53.48 | 54.1325 | 53.4629 | 1536 |
| 1730935800 | 52.7596 | 4.04 | 8.29 | 52.7596 | 52.7596 | 52.7596 | 111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
