Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
41.76
+0.58 (1.41%)
At close: Jul 14, 2025, 3:59 PM
41.00
-0.76 (-1.82%)
After-hours: Jul 14, 2025, 4:04 PM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 41.63 | 41.78 | 40.97 | 41.00 | 41.00 | -0.32% | 3,704 |
| Jul 11, 2025 | 41.06 | 41.18 | 40.47 | 41.13 | 41.13 | 6.86% | 3,889 |
| Jul 10, 2025 | 38.01 | 38.49 | 37.88 | 38.49 | 38.49 | 1.63% | 1,412 |
| Jul 9, 2025 | 36.44 | 37.87 | 36.44 | 37.87 | 37.87 | 6.32% | 1,134 |
| Jul 8, 2025 | 35.20 | 35.62 | 35.16 | 35.62 | 35.62 | 2.50% | 598 |
| Jul 7, 2025 | 34.98 | 34.98 | 34.50 | 34.75 | 34.75 | -1.28% | 1,204 |
| Jul 3, 2025 | 35.40 | 35.81 | 35.20 | 35.20 | 35.20 | -1.26% | 999 |
| Jul 2, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - | 130 |
| Jul 1, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.01% | 679 |
| Jun 30, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 0.04% | 343 |
| Jun 27, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | -0.01% | 252 |
| Jun 26, 2025 | 35.54 | 35.73 | 35.54 | 35.64 | 35.64 | 0.01% | 324 |
| Jun 25, 2025 | 35.52 | 35.63 | 35.52 | 35.63 | 35.63 | 0.23% | 662 |
| Jun 24, 2025 | 35.69 | 35.69 | 35.52 | 35.55 | 35.55 | -0.21% | 2,559 |
| Jun 23, 2025 | 35.68 | 35.73 | 35.52 | 35.63 | 35.63 | 0.03% | 757 |
| Jun 20, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.01% | 102 |
| Jun 18, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.10% | 477 |
| Jun 17, 2025 | 35.68 | 35.84 | 34.72 | 35.65 | 35.65 | -4.81% | 1,531 |
| Jun 16, 2025 | 37.33 | 37.45 | 37.15 | 37.45 | 37.45 | 5.05% | 1,262 |
| Jun 13, 2025 | 35.81 | 36.00 | 35.34 | 35.65 | 35.65 | -6.20% | 1,875 |
| Jun 12, 2025 | 38.67 | 38.90 | 38.01 | 38.01 | 38.01 | -4.11% | 1,695 |
| Jun 11, 2025 | 39.59 | 40.24 | 39.59 | 39.63 | 39.63 | 1.56% | 2,146 |
| Jun 10, 2025 | 39.00 | 39.03 | 38.99 | 39.03 | 39.03 | -0.19% | 1,602 |
| Jun 9, 2025 | 38.38 | 39.12 | 38.37 | 39.10 | 39.10 | 3.78% | 1,819 |
| Jun 6, 2025 | 37.70 | 38.10 | 37.68 | 37.68 | 37.68 | -1.69% | 2,005 |
| Jun 5, 2025 | 39.15 | 39.17 | 38.32 | 38.32 | 38.32 | -3.85% | 4,941 |
| Jun 4, 2025 | 39.79 | 40.29 | 39.79 | 39.86 | 39.86 | 0.20% | 672 |
| Jun 3, 2025 | 39.55 | 39.78 | 39.55 | 39.78 | 39.78 | 3.66% | 1,035 |
| Jun 2, 2025 | 38.09 | 38.72 | 38.09 | 38.38 | 38.38 | -1.84% | 8,255 |
| May 30, 2025 | 39.31 | 39.31 | 38.74 | 39.09 | 39.09 | -2.98% | 924 |
| May 29, 2025 | 40.45 | 40.64 | 39.96 | 40.29 | 40.29 | 1.28% | 1,693 |
| May 28, 2025 | 40.83 | 40.83 | 39.79 | 39.79 | 39.79 | -2.75% | 8,229 |
| May 27, 2025 | 40.52 | 41.08 | 40.52 | 40.91 | 40.91 | 4.88% | 1,887 |
| May 23, 2025 | 39.26 | 39.31 | 38.99 | 39.01 | 39.01 | -2.71% | 1,938 |
| May 22, 2025 | 40.49 | 40.61 | 40.09 | 40.09 | 40.09 | 4.62% | 4,233 |
| May 21, 2025 | 39.19 | 39.73 | 37.70 | 38.32 | 38.32 | 0.45% | 10,575 |
| May 20, 2025 | 37.68 | 38.15 | 37.68 | 38.15 | 38.15 | -0.48% | 1,915 |
| May 19, 2025 | 36.98 | 38.34 | 36.98 | 38.34 | 38.34 | -2.94% | 676 |
| May 16, 2025 | 39.59 | 39.72 | 39.33 | 39.50 | 39.50 | 2.53% | 5,869 |
| May 15, 2025 | 38.99 | 39.62 | 38.30 | 38.52 | 38.52 | -3.03% | 8,022 |
| May 14, 2025 | 39.92 | 39.92 | 39.55 | 39.73 | 39.73 | -3.15% | 1,805 |
| May 13, 2025 | 38.87 | 41.02 | 38.76 | 41.02 | 41.02 | 9.51% | 1,867 |
| May 12, 2025 | 38.97 | 38.98 | 37.46 | 37.46 | 37.46 | 5.45% | 3,174 |
| May 9, 2025 | 35.05 | 35.69 | 35.05 | 35.52 | 35.52 | 9.62% | 2,161 |
| May 8, 2025 | 29.99 | 32.40 | 29.99 | 32.40 | 32.40 | 18.25% | 1,541 |
| May 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.46% | 148 |
| May 6, 2025 | 27.18 | 27.41 | 26.91 | 27.28 | 27.28 | -1.50% | 1,434 |
| May 5, 2025 | 27.83 | 27.83 | 27.69 | 27.69 | 27.69 | -1.46% | 379 |
| May 2, 2025 | 28.27 | 28.33 | 28.08 | 28.10 | 28.10 | -0.47% | 1,175 |
| May 1, 2025 | 28.09 | 28.60 | 28.09 | 28.24 | 28.24 | 3.25% | 619 |