Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
27.39
-0.62 (-2.22%)
Mar 31, 2025, 4:00 PM EDT - Market closed
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.15 | 28.18 | 28.01 | 28.01 | 28.01 | -6.74% | 1,051 |
| Mar 27, 2025 | 29.95 | 30.10 | 29.95 | 30.03 | 30.03 | 0.15% | 522 |
| Mar 26, 2025 | 30.11 | 30.22 | 29.71 | 29.99 | 29.99 | -3.71% | 3,076 |
| Mar 25, 2025 | 30.88 | 31.15 | 30.88 | 31.15 | 31.15 | -0.58% | 920 |
| Mar 24, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.02% | 4,283 |
| Mar 21, 2025 | 31.31 | 31.34 | 31.31 | 31.34 | 31.34 | -0.02% | 143 |
| Mar 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 462 |
| Mar 19, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.02% | 236 |
| Mar 18, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.08% | 223 |
| Mar 17, 2025 | 31.30 | 31.31 | 31.29 | 31.31 | 31.31 | -0.05% | 446 |
| Mar 14, 2025 | 31.35 | 31.36 | 31.29 | 31.33 | 31.33 | 0.09% | 704 |
| Mar 13, 2025 | 31.30 | 31.32 | 31.28 | 31.30 | 31.30 | 0.09% | 6,011 |
| Mar 12, 2025 | 31.39 | 31.39 | 31.20 | 31.27 | 31.27 | -0.10% | 1,398 |
| Mar 11, 2025 | 31.28 | 31.30 | 31.27 | 31.30 | 31.30 | 0.05% | 1,233 |
| Mar 10, 2025 | 31.29 | 31.31 | 31.27 | 31.29 | 31.29 | 0.02% | 1,230 |
| Mar 7, 2025 | 31.26 | 31.30 | 31.26 | 31.28 | 31.28 | -0.06% | 2,575 |
| Mar 6, 2025 | 31.31 | 31.31 | 31.30 | 31.30 | 31.30 | -0.06% | 573 |
| Mar 5, 2025 | 31.34 | 31.34 | 31.31 | 31.32 | 31.32 | 0.11% | 2,361 |
| Mar 4, 2025 | 31.27 | 31.29 | 31.20 | 31.29 | 31.29 | -0.02% | 1,297 |
| Mar 3, 2025 | 31.36 | 31.37 | 31.25 | 31.29 | 31.29 | 0.06% | 2,820 |
| Feb 28, 2025 | 31.24 | 31.31 | 31.14 | 31.27 | 31.27 | 0.02% | 4,502 |
| Feb 27, 2025 | 31.28 | 31.29 | 31.23 | 31.27 | 31.27 | -0.05% | 2,507 |
| Feb 26, 2025 | 31.24 | 31.28 | 31.24 | 31.28 | 31.28 | -0.16% | 2,301 |
| Feb 25, 2025 | 30.03 | 31.33 | 30.03 | 31.33 | 31.33 | -4.54% | 1,943 |
| Feb 24, 2025 | 32.80 | 32.82 | 32.80 | 32.82 | 32.82 | 0.05% | 539 |
| Feb 21, 2025 | 32.81 | 32.83 | 32.79 | 32.81 | 32.81 | -0.02% | 1,007 |
| Feb 20, 2025 | 32.80 | 32.81 | 32.80 | 32.81 | 32.81 | 0.03% | 3,665 |
| Feb 19, 2025 | 32.79 | 32.81 | 32.75 | 32.80 | 32.80 | 0.06% | 2,182 |
| Feb 18, 2025 | 32.80 | 32.80 | 32.76 | 32.78 | 32.78 | -0.08% | 2,838 |
| Feb 14, 2025 | 32.81 | 32.81 | 32.80 | 32.81 | 32.81 | - | 2,555 |
| Feb 13, 2025 | 32.80 | 32.81 | 32.80 | 32.80 | 32.80 | - | 1,543 |
| Feb 12, 2025 | 32.79 | 32.81 | 32.79 | 32.81 | 32.81 | 0.02% | 1,174 |
| Feb 11, 2025 | 32.75 | 32.80 | 32.75 | 32.80 | 32.80 | -0.03% | 802 |
| Feb 10, 2025 | 32.79 | 32.81 | 32.79 | 32.81 | 32.81 | 0.05% | 5,048 |
| Feb 7, 2025 | 32.78 | 32.80 | 32.78 | 32.80 | 32.80 | - | 883 |
| Feb 6, 2025 | 32.78 | 32.80 | 32.78 | 32.80 | 32.80 | 0.02% | 359 |
| Feb 5, 2025 | 32.77 | 32.81 | 32.77 | 32.79 | 32.79 | - | 1,312 |
| Feb 4, 2025 | 32.77 | 32.79 | 32.69 | 32.79 | 32.79 | - | 5,536 |
| Feb 3, 2025 | 32.72 | 32.79 | 32.67 | 32.79 | 32.79 | 0.03% | 4,070 |
| Jan 31, 2025 | 32.76 | 32.79 | 32.76 | 32.78 | 32.78 | 0.05% | 1,507 |
| Jan 30, 2025 | 32.74 | 32.78 | 32.74 | 32.77 | 32.77 | -0.02% | 1,322 |
| Jan 29, 2025 | 32.77 | 32.79 | 32.75 | 32.77 | 32.77 | - | 5,097 |
| Jan 28, 2025 | 32.82 | 32.82 | 32.75 | 32.77 | 32.77 | 0.13% | 1,482 |
| Jan 27, 2025 | 32.70 | 32.79 | 32.70 | 32.73 | 32.73 | -0.09% | 2,865 |
| Jan 24, 2025 | 32.70 | 32.80 | 32.70 | 32.76 | 32.76 | 0.03% | 3,827 |
| Jan 23, 2025 | 32.77 | 32.78 | 32.75 | 32.75 | 32.75 | - | 3,539 |
| Jan 22, 2025 | 32.69 | 32.75 | 32.69 | 32.75 | 32.75 | - | 813 |
| 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 |