Bitwise Ethereum Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
42.52
+0.05 (0.12%)
At close: Dec 20, 2024, 3:49 PM
42.49
-0.03 (-0.07%)
After-hours: Dec 20, 2024, 8:00 PM EST
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 42.54 | 42.70 | 42.45 | 42.49 | 42.49 | 0.05% | 22,534 |
| Dec 19, 2024 | 46.56 | 46.56 | 42.47 | 42.47 | 42.47 | -8.71% | 10,245 |
| Dec 18, 2024 | 48.78 | 49.13 | 46.27 | 46.52 | 46.52 | -6.38% | 8,551 |
| Dec 17, 2024 | 50.69 | 50.69 | 49.66 | 49.69 | 49.69 | -2.71% | 6,700 |
| Dec 16, 2024 | 49.25 | 51.30 | 49.25 | 51.07 | 51.07 | 3.43% | 5,979 |
| Dec 13, 2024 | 49.93 | 49.93 | 49.05 | 49.38 | 49.38 | 0.84% | 8,382 |
| Dec 12, 2024 | 50.17 | 50.36 | 48.68 | 48.97 | 48.97 | 1.07% | 8,290 |
| Dec 11, 2024 | 47.09 | 48.45 | 47.09 | 48.45 | 48.45 | 4.87% | 14,951 |
| Dec 10, 2024 | 47.12 | 47.12 | 44.51 | 46.20 | 46.20 | -2.41% | 14,795 |
| Dec 9, 2024 | 49.24 | 49.48 | 47.34 | 47.34 | 47.34 | -7.36% | 8,487 |
| Dec 6, 2024 | 49.71 | 52.00 | 49.49 | 51.10 | 51.10 | 5.52% | 17,499 |
| Dec 5, 2024 | 49.82 | 50.24 | 48.06 | 48.43 | 48.43 | -1.95% | 12,248 |
| Dec 4, 2024 | 47.23 | 49.39 | 47.17 | 49.39 | 49.39 | 7.94% | 9,851 |
| Dec 3, 2024 | 45.20 | 45.76 | 44.85 | 45.76 | 45.76 | -0.23% | 5,399 |
| Dec 2, 2024 | 46.19 | 46.73 | 45.72 | 45.86 | 45.86 | 0.35% | 6,010 |
| Nov 29, 2024 | 45.92 | 46.38 | 45.69 | 45.70 | 45.70 | -1.24% | 24,044 |
| Nov 27, 2024 | 44.45 | 46.28 | 44.45 | 46.28 | 46.28 | 9.45% | 29,446 |
| Nov 26, 2024 | 42.20 | 42.75 | 41.61 | 42.28 | 42.28 | -4.96% | 13,558 |
| Nov 25, 2024 | 44.46 | 45.19 | 43.36 | 44.49 | 44.49 | 5.92% | 11,645 |
| Nov 22, 2024 | 42.09 | 42.36 | 41.75 | 42.00 | 42.00 | -1.94% | 16,106 |
| Nov 21, 2024 | 42.78 | 43.18 | 41.48 | 42.83 | 42.83 | 9.00% | 32,907 |
| Nov 20, 2024 | 39.93 | 39.96 | 38.75 | 39.30 | 39.30 | -0.66% | 11,899 |
| Nov 19, 2024 | 39.64 | 40.11 | 39.52 | 39.56 | 39.56 | -1.81% | 16,238 |
| Nov 18, 2024 | 40.32 | 40.75 | 40.02 | 40.29 | 40.29 | 2.14% | 5,646 |
| Nov 15, 2024 | 39.21 | 39.44 | 38.51 | 39.44 | 39.44 | -0.44% | 15,385 |
| Nov 14, 2024 | 40.80 | 40.80 | 39.17 | 39.61 | 39.61 | -2.19% | 18,812 |
| Nov 13, 2024 | 41.38 | 42.62 | 40.05 | 40.50 | 40.50 | -3.57% | 34,225 |
| Nov 12, 2024 | 41.90 | 42.25 | 41.30 | 42.00 | 42.00 | -2.96% | 18,904 |
| Nov 11, 2024 | 40.59 | 43.28 | 40.31 | 43.28 | 43.28 | 14.71% | 51,541 |
| Nov 8, 2024 | 37.86 | 38.23 | 37.07 | 37.73 | 37.73 | 1.53% | 15,481 |
| Nov 7, 2024 | 36.15 | 37.16 | 35.84 | 37.16 | 37.16 | 7.78% | 16,941 |
| Nov 6, 2024 | 33.58 | 34.52 | 33.42 | 34.48 | 34.48 | 11.31% | 17,930 |
| Nov 5, 2024 | 31.44 | 31.48 | 30.97 | 30.98 | 30.98 | 0.25% | 4,091 |
| Nov 4, 2024 | 31.25 | 31.25 | 30.71 | 30.90 | 30.90 | -3.67% | 8,454 |
| Nov 1, 2024 | 32.30 | 32.90 | 31.80 | 32.08 | 32.08 | -0.06% | 6,952 |
| Oct 31, 2024 | 33.43 | 33.51 | 32.08 | 32.09 | 32.09 | -5.74% | 9,297 |
| Oct 30, 2024 | 34.42 | 34.88 | 34.05 | 34.05 | 34.05 | 1.10% | 9,624 |
| Oct 29, 2024 | 33.55 | 34.23 | 33.55 | 33.68 | 33.68 | 4.89% | 9,887 |
| Oct 28, 2024 | 32.30 | 32.41 | 31.94 | 32.11 | 32.11 | 1.43% | 34,016 |
| Oct 25, 2024 | 32.48 | 32.63 | 31.64 | 31.66 | 31.66 | -2.50% | 5,630 |
| Oct 24, 2024 | 32.39 | 32.49 | 32.17 | 32.47 | 32.47 | 1.13% | 8,123 |
| Oct 23, 2024 | 33.01 | 33.07 | 31.77 | 32.11 | 32.11 | -4.72% | 8,597 |
| Oct 22, 2024 | 33.58 | 33.74 | 33.54 | 33.70 | 33.70 | -2.03% | 13,656 |
| Oct 21, 2024 | 34.44 | 34.47 | 34.11 | 34.40 | 34.40 | 1.02% | 4,367 |
| Oct 18, 2024 | 33.56 | 34.41 | 33.49 | 34.05 | 34.05 | 2.23% | 9,245 |
| Oct 17, 2024 | 33.44 | 33.59 | 33.11 | 33.30 | 33.30 | -0.87% | 5,587 |
| Oct 16, 2024 | 33.72 | 33.83 | 33.44 | 33.60 | 33.60 | 1.00% | 21,825 |
| Oct 15, 2024 | 33.49 | 34.41 | 32.62 | 33.26 | 33.26 | -1.39% | 10,511 |
| Oct 14, 2024 | 32.75 | 33.85 | 32.73 | 33.73 | 33.73 | 6.85% | 7,514 |
| Oct 11, 2024 | 31.24 | 31.71 | 31.21 | 31.57 | 31.57 | 3.90% | 6,190 |
| Oct 10, 2024 | 30.50 | 30.84 | 30.00 | 30.39 | 30.39 | -2.11% | 3,761 |
| Oct 9, 2024 | 31.29 | 31.76 | 30.92 | 31.04 | 31.04 | -0.92% | 4,258 |
| Oct 8, 2024 | 31.33 | 31.47 | 31.07 | 31.33 | 31.33 | -0.15% | 2,140 |
| Oct 7, 2024 | 31.72 | 32.39 | 31.36 | 31.38 | 31.38 | 0.57% | 10,412 |
| Oct 4, 2024 | 30.62 | 31.32 | 30.54 | 31.20 | 31.20 | 3.20% | 3,001 |
| Oct 3, 2024 | 30.17 | 30.23 | 29.82 | 30.23 | 30.23 | -1.06% | 5,681 |
| Oct 2, 2024 | 31.22 | 31.68 | 30.46 | 30.56 | 30.56 | -4.51% | 5,166 |
| Oct 1, 2024 | 33.54 | 33.54 | 31.49 | 32.00 | 32.00 | -4.26% | 3,953 |
| Sep 30, 2024 | 33.80 | 33.90 | 33.28 | 33.42 | 33.42 | -3.94% | 2,935 |
| Sep 27, 2024 | 34.24 | 35.08 | 34.10 | 34.79 | 34.79 | 1.75% | 8,486 |
| Sep 26, 2024 | 33.81 | 34.32 | 33.70 | 34.20 | 34.20 | 3.08% | 8,167 |
| Sep 25, 2024 | 33.85 | 33.85 | 33.17 | 33.17 | 33.17 | -2.98% | 875 |
| Sep 24, 2024 | 34.10 | 34.19 | 33.45 | 34.19 | 34.19 | -0.88% | 3,260 |
| Sep 23, 2024 | 34.11 | 34.70 | 34.10 | 34.50 | 34.50 | 5.20% | 2,919 |
| Sep 20, 2024 | 32.64 | 33.17 | 32.64 | 32.79 | 32.79 | 3.29% | 3,531 |
| Sep 19, 2024 | 31.54 | 32.00 | 31.34 | 31.75 | 31.75 | 6.45% | 6,584 |
| Sep 18, 2024 | 29.71 | 30.14 | 29.52 | 29.83 | 29.83 | -1.66% | 4,519 |
| Sep 17, 2024 | 29.94 | 30.74 | 29.77 | 30.33 | 30.33 | 3.14% | 2,805 |
| Sep 16, 2024 | 29.76 | 29.76 | 29.30 | 29.40 | 29.40 | -5.70% | 5,464 |
| Sep 13, 2024 | 30.24 | 31.36 | 30.24 | 31.18 | 31.18 | 2.38% | 5,251 |
| Sep 12, 2024 | 30.32 | 30.46 | 30.03 | 30.46 | 30.46 | 0.78% | 5,176 |
| Sep 11, 2024 | 30.06 | 30.49 | 29.41 | 30.22 | 30.22 | -1.71% | 5,632 |
| Sep 10, 2024 | 30.03 | 30.75 | 30.03 | 30.75 | 30.75 | 1.32% | 1,109 |
| Sep 9, 2024 | 29.90 | 30.35 | 29.87 | 30.35 | 30.35 | 5.81% | 2,765 |
| Sep 6, 2024 | 30.00 | 30.00 | 28.51 | 28.68 | 28.68 | -5.93% | 2,824 |
| Sep 5, 2024 | 30.96 | 30.99 | 30.49 | 30.49 | 30.49 | -3.74% | 2,573 |
| Sep 4, 2024 | 31.04 | 32.15 | 31.03 | 31.67 | 31.67 | 0.30% | 2,555 |
| Sep 3, 2024 | 32.02 | 32.02 | 31.53 | 31.58 | 31.58 | -2.66% | 2,912 |
| Aug 30, 2024 | 32.68 | 32.85 | 31.60 | 32.44 | 32.44 | -0.76% | 6,369 |
| Aug 29, 2024 | 33.24 | 33.35 | 32.69 | 32.69 | 32.69 | 0.53% | 1,185 |
| Aug 28, 2024 | 32.55 | 32.85 | 31.88 | 32.52 | 32.52 | -2.61% | 4,526 |
| Aug 27, 2024 | 33.93 | 33.98 | 33.20 | 33.39 | 33.39 | -3.88% | 6,470 |
| Aug 26, 2024 | 35.21 | 35.32 | 34.74 | 34.74 | 34.74 | -2.61% | 1,187 |
| Aug 23, 2024 | 34.89 | 35.67 | 34.36 | 35.67 | 35.67 | 5.57% | 3,819 |
| Aug 22, 2024 | 34.04 | 34.05 | 33.66 | 33.79 | 33.79 | -1.75% | 2,013 |
| Aug 21, 2024 | 33.43 | 34.39 | 33.43 | 34.39 | 34.39 | 1.85% | 3,369 |
| Aug 20, 2024 | 33.79 | 33.79 | 33.37 | 33.76 | 33.76 | -0.32% | 1,020 |
| Aug 19, 2024 | 33.77 | 33.87 | 33.31 | 33.87 | 33.87 | -0.60% | 3,683 |
| Aug 16, 2024 | 33.68 | 34.16 | 33.28 | 34.07 | 34.07 | 2.85% | 4,419 |
| Aug 15, 2024 | 34.40 | 34.46 | 32.75 | 33.13 | 33.13 | -4.40% | 6,544 |
| Aug 14, 2024 | 35.35 | 35.35 | 34.30 | 34.66 | 34.66 | -1.61% | 4,471 |
| Aug 13, 2024 | 34.32 | 35.24 | 34.24 | 35.22 | 35.22 | 2.17% | 2,860 |
| Aug 12, 2024 | 35.00 | 35.17 | 34.31 | 34.48 | 34.48 | 2.46% | 6,017 |
| Aug 9, 2024 | 34.00 | 34.28 | 33.55 | 33.65 | 33.65 | 0.67% | 3,172 |
| Aug 8, 2024 | 32.10 | 33.71 | 31.76 | 33.42 | 33.42 | 9.26% | 9,022 |
| Aug 7, 2024 | 31.69 | 31.69 | 30.50 | 30.59 | 30.59 | -5.67% | 9,065 |
| Aug 6, 2024 | 32.02 | 32.98 | 31.84 | 32.43 | 32.43 | 3.57% | 5,861 |
| Aug 5, 2024 | 28.57 | 32.31 | 28.33 | 31.31 | 31.31 | -19.92% | 26,642 |
| Aug 2, 2024 | 40.86 | 41.04 | 38.94 | 39.10 | 39.10 | -4.07% | 14,365 |
| Aug 1, 2024 | 41.43 | 41.43 | 40.29 | 40.76 | 40.76 | -4.01% | 7,327 |