Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)

AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	26.81	27.35	26.81	27.35	27.35	-1.94%	426
Apr 29, 2025	27.82	27.89	27.82	27.89	27.89	1.47%	465
Apr 28, 2025	27.46	27.49	27.46	27.49	27.49	-0.31%	223
Apr 25, 2025	27.00	27.57	27.00	27.57	27.57	2.03%	1,425
Apr 24, 2025	27.15	27.15	26.79	27.02	27.02	-1.26%	342
Apr 23, 2025	27.37	27.37	27.35	27.37	27.37	0.01%	1,481
Apr 22, 2025	27.37	27.37	27.37	27.37	27.37	0.02%	711
Apr 21, 2025	27.47	27.48	27.35	27.36	27.36	0.01%	1,675
Apr 17, 2025	27.36	27.36	27.36	27.36	27.36	-0.21%	90
Apr 16, 2025	27.42	27.42	27.42	27.42	27.42	0.22%	225
Apr 15, 2025	27.40	27.40	27.36	27.36	27.36	0.02%	321
Apr 14, 2025	27.35	27.35	27.35	27.35	27.35	-	231
Apr 11, 2025	27.33	27.35	27.30	27.35	27.35	-	1,116
Apr 10, 2025	27.31	27.37	27.18	27.35	27.35	0.18%	2,397
Apr 9, 2025	27.31	27.34	27.16	27.30	27.30	-0.16%	9,898

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.