Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)

AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.80	32.81	32.73	32.75	32.75	0.03%	4,852
Jan 17, 2025	32.79	32.79	32.72	32.74	32.74	0.03%	2,980
Jan 16, 2025	32.72	32.75	32.72	32.73	32.73	-	1,836
Jan 15, 2025	32.78	32.78	32.71	32.73	32.73	-	4,394
Jan 14, 2025	32.69	32.75	32.67	32.73	32.73	0.18%	2,535
Jan 13, 2025	32.89	32.89	32.61	32.67	32.67	-0.15%	6,584
Jan 10, 2025	32.74	33.00	32.45	32.72	32.72	-0.44%	5,448
Jan 8, 2025	33.51	33.57	32.34	32.87	32.87	-2.93%	2,008
Jan 7, 2025	35.39	35.56	33.86	33.86	33.86	-8.62%	4,441
Jan 6, 2025	37.17	37.21	36.69	37.06	37.06	0.03%	8,999
Jan 3, 2025	37.16	37.16	37.03	37.05	37.05	-0.04%	5,884
Jan 2, 2025	37.06	37.11	37.03	37.06	37.06	-0.01%	4,330
Dec 31, 2024	37.14	37.14	37.02	37.06	37.06	0.02%	2,041
Dec 30, 2024	37.06	37.10	37.01	37.06	37.06	-0.04%	10,881
Dec 27, 2024	36.99	37.09	36.99	37.07	37.07	-0.05%	17,428
Dec 26, 2024	38.25	38.85	37.05	37.09	37.09	-12.70%	5,763
Dec 24, 2024	42.68	42.68	42.40	42.48	37.03	-0.26%	31,037
Dec 23, 2024	43.00	43.00	42.53	42.59	37.13	0.24%	14,003
Dec 20, 2024	42.54	42.70	42.45	42.49	37.04	0.05%	22,534
Dec 19, 2024	46.56	46.56	42.47	42.47	37.02	-8.71%	10,245
Dec 18, 2024	48.78	49.13	46.27	46.52	40.55	-6.38%	8,551
Dec 17, 2024	50.69	50.69	49.66	49.69	43.31	-2.71%	6,700
Dec 16, 2024	49.25	51.30	49.25	51.07	44.52	3.43%	5,979
Dec 13, 2024	49.93	49.93	49.05	49.38	43.04	0.84%	8,382
Dec 12, 2024	50.17	50.36	48.68	48.97	42.69	1.07%	8,290
Dec 11, 2024	47.09	48.45	47.09	48.45	42.23	4.87%	14,951
Dec 10, 2024	47.12	47.12	44.51	46.20	40.27	-2.41%	14,795
Dec 9, 2024	49.24	49.48	47.34	47.34	41.27	-7.36%	8,487
Dec 6, 2024	49.71	52.00	49.49	51.10	44.55	5.52%	17,499
Dec 5, 2024	49.82	50.24	48.06	48.43	42.22	-1.95%	12,248
Dec 4, 2024	47.23	49.39	47.17	49.39	43.05	7.94%	9,851
Dec 3, 2024	45.20	45.76	44.85	45.76	39.89	-0.23%	5,399
Dec 2, 2024	46.19	46.73	45.72	45.86	39.98	0.35%	6,010
Nov 29, 2024	45.92	46.38	45.69	45.70	39.84	-1.24%	24,044
Nov 27, 2024	44.45	46.28	44.45	46.28	40.34	9.45%	29,446
Nov 26, 2024	42.20	42.75	41.61	42.28	36.86	-4.96%	13,558
Nov 25, 2024	44.46	45.19	43.36	44.49	38.78	5.92%	11,645
Nov 22, 2024	42.09	42.36	41.75	42.00	36.61	-1.94%	16,106
Nov 21, 2024	42.78	43.18	41.48	42.83	37.34	9.00%	32,907
Nov 20, 2024	39.93	39.96	38.75	39.30	34.25	-0.66%	11,899
Nov 19, 2024	39.64	40.11	39.52	39.56	34.48	-1.81%	16,238
Nov 18, 2024	40.32	40.75	40.02	40.29	35.12	2.14%	5,646
Nov 15, 2024	39.21	39.44	38.51	39.44	34.38	-0.44%	15,385
Nov 14, 2024	40.80	40.80	39.17	39.61	34.53	-2.19%	18,812
Nov 13, 2024	41.38	42.62	40.05	40.50	35.30	-3.57%	34,225
Nov 12, 2024	41.90	42.25	41.30	42.00	36.61	-2.96%	18,904
Nov 11, 2024	40.59	43.28	40.31	43.28	37.73	14.71%	51,541
Nov 8, 2024	37.86	38.23	37.07	37.73	32.89	1.53%	15,481
Nov 7, 2024	36.15	37.16	35.84	37.16	32.39	7.78%	16,941
Nov 6, 2024	33.58	34.52	33.42	34.48	30.06	11.31%	17,930
Nov 5, 2024	31.44	31.48	30.97	30.98	27.00	0.25%	4,091
Nov 4, 2024	31.25	31.25	30.71	30.90	26.94	-3.67%	8,454
Nov 1, 2024	32.30	32.90	31.80	32.08	27.96	-0.06%	6,952
Oct 31, 2024	33.43	33.51	32.08	32.09	27.98	-5.74%	9,297
Oct 30, 2024	34.42	34.88	34.05	34.05	29.68	1.10%	9,624
Oct 29, 2024	33.55	34.23	33.55	33.68	29.36	4.89%	9,887
Oct 28, 2024	32.30	32.41	31.94	32.11	27.99	1.43%	34,016
Oct 25, 2024	32.48	32.63	31.64	31.66	27.60	-2.50%	5,630
Oct 24, 2024	32.39	32.49	32.17	32.47	28.30	1.13%	8,123
Oct 23, 2024	33.01	33.07	31.77	32.11	27.99	-4.72%	8,597
Oct 22, 2024	33.58	33.74	33.54	33.70	29.37	-2.03%	13,656
Oct 21, 2024	34.44	34.47	34.11	34.40	29.98	1.02%	4,367
Oct 18, 2024	33.56	34.41	33.49	34.05	29.68	2.23%	9,245
Oct 17, 2024	33.44	33.59	33.11	33.30	29.03	-0.87%	5,587
Oct 16, 2024	33.72	33.83	33.44	33.60	29.29	1.00%	21,825
Oct 15, 2024	33.49	34.41	32.62	33.26	29.00	-1.39%	10,511
Oct 14, 2024	32.75	33.85	32.73	33.73	29.40	6.85%	7,514
Oct 11, 2024	31.24	31.71	31.21	31.57	27.52	3.90%	6,190
Oct 10, 2024	30.50	30.84	30.00	30.39	26.49	-2.11%	3,761
Oct 9, 2024	31.29	31.76	30.92	31.04	27.06	-0.92%	4,258
Oct 8, 2024	31.33	31.47	31.07	31.33	27.31	-0.15%	2,140
Oct 7, 2024	31.72	32.39	31.36	31.38	27.35	0.57%	10,412
Oct 4, 2024	30.62	31.32	30.54	31.20	27.20	3.20%	3,001
Oct 3, 2024	30.17	30.23	29.82	30.23	26.35	-1.06%	5,681
Oct 2, 2024	31.22	31.68	30.46	30.56	26.64	-4.51%	5,166
Oct 1, 2024	33.54	33.54	31.49	32.00	27.89	-4.26%	3,953
Sep 30, 2024	33.80	33.90	33.28	33.42	29.13	-3.94%	2,935
Sep 27, 2024	34.24	35.08	34.10	34.79	30.33	1.75%	8,486
Sep 26, 2024	33.81	34.32	33.70	34.20	29.81	3.08%	8,167
Sep 25, 2024	33.85	33.85	33.17	33.17	28.92	-2.98%	875
Sep 24, 2024	34.10	34.19	33.45	34.19	29.81	-0.88%	3,260
Sep 23, 2024	34.11	34.70	34.10	34.50	30.07	5.20%	2,919
Sep 20, 2024	32.64	33.17	32.64	32.79	28.59	3.29%	3,531
Sep 19, 2024	31.54	32.00	31.34	31.75	27.68	6.45%	6,584
Sep 18, 2024	29.71	30.14	29.52	29.83	26.00	-1.66%	4,519
Sep 17, 2024	29.94	30.74	29.77	30.33	26.44	3.14%	2,805
Sep 16, 2024	29.76	29.76	29.30	29.40	25.63	-5.70%	5,464
Sep 13, 2024	30.24	31.36	30.24	31.18	27.18	2.38%	5,251
Sep 12, 2024	30.32	30.46	30.03	30.46	26.55	0.78%	5,176
Sep 11, 2024	30.06	30.49	29.41	30.22	26.34	-1.71%	5,632
Sep 10, 2024	30.03	30.75	30.03	30.75	26.80	1.32%	1,109
Sep 9, 2024	29.90	30.35	29.87	30.35	26.45	5.81%	2,765
Sep 6, 2024	30.00	30.00	28.51	28.68	25.00	-5.93%	2,824
Sep 5, 2024	30.96	30.99	30.49	30.49	26.58	-3.74%	2,573
Sep 4, 2024	31.04	32.15	31.03	31.67	27.61	0.30%	2,555
Sep 3, 2024	32.02	32.02	31.53	31.58	27.53	-2.66%	2,912
Aug 30, 2024	32.68	32.85	31.60	32.44	28.28	-0.76%	6,369
Aug 29, 2024	33.24	33.35	32.69	32.69	28.50	0.53%	1,185
Aug 28, 2024	32.55	32.85	31.88	32.52	28.35	-2.61%	4,526
Aug 27, 2024	33.93	33.98	33.20	33.39	29.11	-3.88%	6,470

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.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.