Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
43.00
-0.03 (-0.06%)
At close: Oct 22, 2025, 3:50 PM
43.04
+0.04 (0.09%)
After-hours: Oct 22, 2025, 6:24 PM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 43.15 | 43.15 | 43.07 | 43.07 | 43.07 | 0.10% | 470 |
| Oct 21, 2025 | 43.00 | 43.13 | 43.00 | 43.03 | 43.03 | -0.11% | 2,528 |
| Oct 20, 2025 | 43.00 | 43.07 | 43.00 | 43.07 | 43.07 | 0.02% | 852 |
| Oct 17, 2025 | 42.89 | 43.07 | 42.89 | 43.07 | 43.07 | 0.16% | 532 |
| Oct 16, 2025 | 43.09 | 43.09 | 42.88 | 43.00 | 43.00 | -0.01% | 1,021 |
| Oct 15, 2025 | 42.93 | 43.00 | 42.87 | 43.00 | 43.00 | -0.03% | 2,916 |
| Oct 14, 2025 | 42.96 | 43.02 | 42.92 | 43.02 | 43.02 | -0.10% | 1,081 |
| Oct 13, 2025 | 41.33 | 43.09 | 41.33 | 43.06 | 43.06 | 6.64% | 1,554 |
| Oct 10, 2025 | 43.85 | 43.85 | 39.82 | 40.38 | 40.38 | -7.67% | 3,621 |
| Oct 9, 2025 | 44.15 | 44.15 | 43.50 | 43.73 | 43.73 | -4.12% | 1,654 |
| Oct 8, 2025 | 45.22 | 45.62 | 44.93 | 45.62 | 45.62 | 0.70% | 1,709 |
| Oct 7, 2025 | 48.18 | 48.18 | 45.24 | 45.30 | 45.30 | -5.28% | 5,188 |
| Oct 6, 2025 | 48.03 | 48.07 | 47.80 | 47.83 | 47.83 | -0.26% | 5,225 |
| Oct 3, 2025 | 47.89 | 47.95 | 47.89 | 47.95 | 47.95 | 0.09% | 1,357 |
| Oct 2, 2025 | 47.84 | 47.99 | 47.83 | 47.91 | 47.91 | -0.10% | 2,668 |
| Oct 1, 2025 | 48.02 | 48.10 | 47.88 | 47.96 | 47.96 | 0.16% | 1,946 |
| Sep 30, 2025 | 47.86 | 47.88 | 47.76 | 47.88 | 47.88 | 0.03% | 1,056 |
| Sep 29, 2025 | 47.96 | 48.03 | 47.73 | 47.87 | 47.87 | -0.19% | 6,119 |
| Sep 26, 2025 | 48.00 | 48.01 | 47.90 | 47.96 | 47.96 | 0.17% | 23,929 |
| Sep 25, 2025 | 47.75 | 48.00 | 47.74 | 47.88 | 47.88 | -0.07% | 1,755 |
| Sep 24, 2025 | 47.90 | 48.10 | 47.90 | 47.91 | 47.91 | - | 3,395 |
| Sep 23, 2025 | 49.29 | 49.29 | 47.07 | 47.91 | 47.91 | 0.08% | 9,799 |
| Sep 22, 2025 | 48.75 | 48.75 | 47.87 | 47.87 | 47.87 | -7.11% | 4,376 |
| Sep 19, 2025 | 52.33 | 52.33 | 51.46 | 51.53 | 51.53 | -3.11% | 2,870 |
| Sep 18, 2025 | 53.21 | 53.73 | 53.08 | 53.19 | 53.19 | 1.64% | 1,734 |
| Sep 17, 2025 | 51.88 | 52.33 | 51.86 | 52.33 | 52.33 | 0.76% | 1,393 |
| Sep 16, 2025 | 52.17 | 52.17 | 49.92 | 51.94 | 51.94 | -0.21% | 13,848 |
| Sep 15, 2025 | 52.23 | 52.23 | 51.92 | 52.05 | 52.05 | -0.38% | 1,282 |
| Sep 12, 2025 | 52.11 | 52.31 | 52.00 | 52.24 | 52.24 | 0.43% | 2,128 |
| Sep 11, 2025 | 52.01 | 52.07 | 51.91 | 52.02 | 52.02 | -0.09% | 1,205 |
| Sep 10, 2025 | 52.71 | 52.71 | 51.90 | 52.07 | 52.07 | 0.02% | 2,404 |
| Sep 9, 2025 | 51.99 | 52.06 | 51.88 | 52.06 | 52.06 | -0.13% | 2,880 |
| Sep 8, 2025 | 51.97 | 52.20 | 51.90 | 52.13 | 52.13 | 0.27% | 3,627 |
| Sep 5, 2025 | 52.12 | 52.17 | 51.87 | 51.99 | 51.99 | -0.08% | 3,015 |
| Sep 4, 2025 | 52.17 | 52.17 | 51.87 | 52.03 | 52.03 | -0.28% | 1,008 |
| Sep 3, 2025 | 52.10 | 52.17 | 52.00 | 52.17 | 52.17 | 0.09% | 1,844 |
| Sep 2, 2025 | 52.83 | 53.48 | 52.00 | 52.13 | 52.13 | -1.68% | 11,960 |
| Aug 29, 2025 | 53.67 | 53.67 | 52.29 | 53.02 | 53.02 | -2.58% | 6,186 |
| Aug 28, 2025 | 56.27 | 56.38 | 54.42 | 54.42 | 54.42 | -2.89% | 11,410 |
| Aug 27, 2025 | 56.49 | 56.98 | 56.04 | 56.04 | 56.04 | -0.39% | 3,567 |
| Aug 26, 2025 | 54.98 | 56.26 | 54.58 | 56.26 | 56.26 | 3.43% | 2,796 |
| Aug 25, 2025 | 57.03 | 57.20 | 54.39 | 54.39 | 54.39 | -8.55% | 6,205 |
| Aug 22, 2025 | 52.68 | 59.48 | 52.66 | 59.48 | 59.48 | 14.95% | 8,119 |
| Aug 21, 2025 | 52.43 | 52.63 | 51.71 | 51.74 | 51.74 | -2.91% | 3,107 |
| Aug 20, 2025 | 50.78 | 53.29 | 50.47 | 53.29 | 53.29 | 4.87% | 13,126 |
| Aug 19, 2025 | 52.94 | 52.94 | 50.81 | 50.82 | 50.82 | -5.13% | 3,697 |
| Aug 18, 2025 | 53.47 | 53.63 | 52.69 | 53.57 | 53.57 | -0.70% | 5,186 |
| Aug 15, 2025 | 56.33 | 56.39 | 53.95 | 53.95 | 53.95 | -3.64% | 4,607 |
| Aug 14, 2025 | 56.30 | 57.89 | 55.73 | 55.98 | 55.98 | -4.09% | 5,573 |
| Aug 13, 2025 | 58.03 | 58.37 | 57.00 | 58.37 | 58.37 | 5.10% | 7,135 |