Market data

Select a section

Wisdomtree Issuer X Limited Physical Ethereum

(ETHW)
Sector: n/a
$25.06
$-1.92 -7.12
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
13/06/2025 $27.17 $25.06 $24.73 $25.06 8
12/06/2025 $27.17 $27.19 $26.86 $26.98 30
11/06/2025 $27.17 $27.99 $27.10 $27.99 1,818
10/06/2025 $24.91 $26.93 $26.26 $26.83 1
09/06/2025 $24.91 $25.04 $24.75 $24.97 25,000
06/06/2025 $24.68 $25.54 $24.07 $24.65 0
05/06/2025 $24.68 $25.62 $25.54 $25.53 0
04/06/2025 $24.68 $26.03 $25.65 $26.01 0
03/06/2025 $24.68 $25.95 $25.64 $25.95 6
02/06/2025 $24.68 $24.94 $24.34 $24.94 125
30/05/2025 $26.07 $26.13 $25.25 $25.65 0
29/05/2025 $26.07 $27.31 $25.72 $26.13 0
28/05/2025 $26.07 $26.40 $25.40 $25.83 0
27/05/2025 $26.07 $26.14 $26.07 $26.14 200
26/05/2025 $25.17 $25.29 $25.28 $25.29 1
23/05/2025 $25.17 $26.24 $25.29 $25.29 16
22/05/2025 $25.17 $26.21 $25.61 $26.20 2
21/05/2025 $25.17 $25.23 $24.87 $25.23 1
20/05/2025 $25.17 $25.00 $24.03 $24.39 0
19/05/2025 $25.17 $25.40 $23.07 $24.03 0
16/05/2025 $25.17 $25.46 $25.40 $25.40 7
15/05/2025 $25.17 $25.07 $24.86 $24.86 1
14/05/2025 $25.17 $26.34 $25.35 $25.35 0
13/05/2025 $25.17 $25.17 $24.04 $25.10 0
12/05/2025 $25.17 $25.45 $24.55 $24.55 4,483
09/05/2025 $22.87 $23.81 $22.47 $22.59 7,222
08/05/2025 $18.19 $19.83 $18.79 $19.83 0
07/05/2025 $18.19 $18.02 $17.83 $17.86 1
06/05/2025 $18.19 $18.01 $17.04 $17.41 0
05/05/2025 $18.19 $18.01 $17.74 $18.01 0
02/05/2025 $18.19 $18.01 $17.99 $18.01 0
01/05/2025 $18.19 $18.28 $17.97 $18.28 6,970
30/04/2025 $17.99 $17.84 $16.98 $17.30 0
29/04/2025 $17.99 $17.99 $17.74 $17.83 5,080
28/04/2025 $17.93 $17.86 $17.27 $17.27 0
25/04/2025 $17.93 $18.00 $17.24 $17.82 0
24/04/2025 $17.93 $17.38 $17.32 $17.32 0
23/04/2025 $17.93 $17.93 $17.32 $17.32 1,269
22/04/2025 $15.95 $16.80 $15.60 $16.80 160
21/04/2025 $15.65 $15.65 $15.47 $15.47 1,020
18/04/2025 $15.65 $15.65 $15.47 $15.47 1,020
17/04/2025 $15.65 $15.65 $15.47 $15.47 1,020
16/04/2025 $15.44 $15.74 $15.44 $15.73 110
15/04/2025 $15.91 $16.14 $15.91 $15.91 3,916
14/04/2025 $16.29 $16.29 $16.18 $16.17 160
11/04/2025 $15.17 $15.39 $15.17 $15.29 642
10/04/2025 $15.58 $15.70 $14.96 $14.96 4,396
09/04/2025 $14.59 $14.59 $14.20 $14.57 1,020
08/04/2025 $15.44 $15.44 $14.97 $14.97 2,136
07/04/2025 $15.31 $15.37 $14.06 $15.12 1,026
04/04/2025 $17.99 $17.96 $17.40 $17.66 10
03/04/2025 $17.99 $17.82 $17.29 $17.35 1
02/04/2025 $17.99 $18.52 $18.18 $18.52 0
01/04/2025 $17.99 $19.30 $18.04 $18.72 0
31/03/2025 $17.99 $18.04 $17.64 $18.03 1,167
28/03/2025 $18.56 $18.57 $18.33 $18.33 160
27/03/2025 $19.03 $19.95 $19.47 $19.67 0
26/03/2025 $19.03 $20.34 $19.66 $19.77 0
25/03/2025 $19.03 $20.38 $20.11 $20.26 0
24/03/2025 $19.03 $20.60 $19.19 $20.31 0
21/03/2025 $19.03 $19.22 $19.03 $19.19 160
20/03/2025 $19.13 $20.00 $19.13 $19.18 0
19/03/2025 $19.13 $20.00 $19.00 $20.00 482
18/03/2025 $18.62 $18.54 $18.37 $18.50 7
17/03/2025 $18.62 $18.78 $18.62 $18.77 3,378
14/03/2025 $18.59 $18.99 $18.54 $18.84 457
13/03/2025 $18.84 $18.55 $18.19 $18.19 7
12/03/2025 $18.84 $18.84 $17.99 $18.26 984
11/03/2025 $21.44 $18.83 $18.23 $18.83 0
10/03/2025 $21.44 $20.88 $19.69 $19.69 7
07/03/2025 $21.44 $21.44 $21.20 $21.19 301
06/03/2025 $23.15 $22.54 $21.90 $21.98 4
05/03/2025 $23.15 $21.66 $21.07 $21.25 0
04/03/2025 $23.15 $20.92 $19.80 $19.80 0
03/03/2025 $23.15 $23.15 $22.38 $22.38 854
28/02/2025 $20.61 $21.78 $20.60 $21.67 875
27/02/2025 $23.10 $23.10 $22.64 $22.64 660
26/02/2025 $23.36 $24.38 $23.51 $23.50 20
25/02/2025 $23.36 $23.60 $23.14 $23.35 24,459
24/02/2025 $27.06 $26.61 $26.14 $26.14 0
21/02/2025 $27.06 $27.50 $26.85 $26.84 369
20/02/2025 $27.38 $26.85 $26.69 $26.69 0
19/02/2025 $27.38 $26.66 $26.55 $26.55 0
18/02/2025 $27.38 $26.48 $26.03 $26.03 2
17/02/2025 $27.38 $27.73 $26.43 $26.70 195
14/02/2025 $26.67 $26.70 $26.52 $26.69 167
13/02/2025 $25.81 $26.26 $25.71 $25.70 4
12/02/2025 $25.81 $25.81 $25.18 $25.38 161
11/02/2025 $26.61 $26.72 $25.98 $25.98 61
10/02/2025 $27.05 $26.04 $25.79 $26.04 6
07/02/2025 $27.05 $27.35 $26.57 $26.57 160
06/02/2025 $27.85 $27.86 $26.51 $26.94 53
05/02/2025 $27.34 $27.40 $26.94 $26.94 0
04/02/2025 $27.34 $27.65 $26.40 $26.41 2,223
03/02/2025 $25.24 $26.68 $24.99 $26.41 2,088
31/01/2025 $32.85 $33.43 $31.94 $31.97 612
30/01/2025 $30.65 $31.97 $31.37 $31.97 0
29/01/2025 $30.65 $31.01 $30.23 $30.23 52
28/01/2025 $33.21 $31.22 $30.92 $30.92 0
27/01/2025 $33.21 $30.59 $29.97 $30.49 6
24/01/2025 $33.21 $33.19 $33.10 $33.19 3
23/01/2025 $33.21 $32.04 $31.69 $32.04 1
22/01/2025 $33.21 $32.20 $32.07 $32.07 0
21/01/2025 $33.21 $32.53 $31.65 $32.44 7
20/01/2025 $33.21 $33.21 $32.55 $32.75 166
17/01/2025 $31.40 $33.66 $33.15 $33.65 10
16/01/2025 $31.40 $32.78 $32.63 $32.85 7
15/01/2025 $31.40 $32.85 $31.40 $32.85 290
14/01/2025 $31.64 $31.64 $31.09 $31.21 34
13/01/2025 $32.09 $31.32 $28.99 $29.57 19
10/01/2025 $32.09 $32.37 $31.71 $31.70 22
09/01/2025 $32.09 $32.30 $31.78 $32.24 317
08/01/2025 $32.92 $32.92 $32.59 $32.58 151
07/01/2025 $33.32 $35.92 $33.83 $34.01 10
06/01/2025 $33.32 $36.52 $35.58 $36.51 19
03/01/2025 $33.32 $35.03 $33.59 $35.03 5
02/01/2025 $33.32 $34.29 $33.28 $34.01 0
01/01/2025 $33.32 $33.33 $32.55 $33.28 0
31/12/2024 $33.32 $33.33 $32.55 $33.28 0
30/12/2024 $33.32 $33.56 $32.37 $32.54 2,710
27/12/2024 $37.16 $33.43 $32.47 $32.47 2
26/12/2024 $37.16 $33.37 $32.28 $33.22 0
25/12/2024 $37.16 $33.37 $32.28 $33.22 0
24/12/2024 $37.16 $33.37 $32.28 $33.22 0
23/12/2024 $37.16 $32.33 $32.24 $32.28 2
20/12/2024 $37.16 $33.10 $31.32 $33.10 14
19/12/2024 $37.16 $36.12 $35.28 $35.28 25
18/12/2024 $37.16 $37.93 $37.54 $37.78 24
17/12/2024 $37.16 $39.20 $38.54 $38.54 1
16/12/2024 $37.16 $38.63 $38.20 $38.63 0

Market data

Select a section