Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
47.96
+0.08 (0.17%)
At close: Sep 26, 2025, 2:12 PM
47.29
-0.66 (-1.38%)
After-hours: Sep 26, 2025, 6:28 PM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 53.66 | 55.54 | 53.66 | 55.54 | 55.54 | 6.29% | 5,721 |
| Aug 11, 2025 | 52.54 | 53.40 | 52.25 | 52.25 | 52.25 | 4.56% | 5,886 |
| Aug 8, 2025 | 50.10 | 50.10 | 49.77 | 49.98 | 49.98 | 0.03% | 6,608 |
| Aug 7, 2025 | 50.00 | 50.09 | 49.80 | 49.96 | 49.96 | 0.11% | 3,657 |
| Aug 6, 2025 | 49.89 | 50.02 | 49.78 | 49.91 | 49.91 | -0.06% | 3,942 |
| Aug 5, 2025 | 49.94 | 50.08 | 49.94 | 49.94 | 49.94 | -0.26% | 1,228 |
| Aug 4, 2025 | 48.86 | 50.34 | 48.86 | 50.07 | 50.07 | 4.96% | 2,165 |
| Aug 1, 2025 | 49.73 | 49.73 | 47.70 | 47.70 | 47.70 | -6.28% | 3,089 |
| Jul 31, 2025 | 51.84 | 52.29 | 50.88 | 50.90 | 50.90 | -0.83% | 5,855 |
| Jul 30, 2025 | 51.23 | 52.14 | 50.36 | 51.32 | 51.32 | -0.28% | 4,073 |
| Jul 29, 2025 | 52.91 | 53.17 | 51.05 | 51.46 | 51.46 | -0.55% | 18,485 |
| Jul 28, 2025 | 52.55 | 52.55 | 51.41 | 51.75 | 51.75 | 3.94% | 6,702 |
| Jul 25, 2025 | 50.47 | 50.47 | 49.79 | 49.79 | 49.79 | -2.62% | 1,214 |
| Jul 24, 2025 | 51.45 | 51.45 | 51.12 | 51.12 | 51.12 | 4.06% | 3,307 |
| Jul 23, 2025 | 50.01 | 50.01 | 49.13 | 49.13 | 49.13 | -2.10% | 1,973 |
| Jul 22, 2025 | 50.61 | 51.27 | 49.72 | 50.18 | 50.18 | -1.71% | 11,073 |
| Jul 21, 2025 | 52.19 | 52.81 | 50.74 | 51.06 | 51.06 | 5.06% | 8,852 |
| Jul 18, 2025 | 49.74 | 50.32 | 48.41 | 48.59 | 48.59 | 4.14% | 4,487 |