Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
54.42
-1.62 (-2.89%)
At close: Aug 28, 2025, 4:00 PM
55.23
+0.81 (1.49%)
After-hours: Aug 28, 2025, 5:54 PM EDT

AETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202555.5355.5354.7355.23--1.45%10,931
Aug 27, 202556.4956.9856.0456.0456.04-0.39%3,567
Aug 26, 202554.9856.2654.5856.2656.263.43%2,796
Aug 25, 202557.0357.2054.3954.3954.39-8.55%6,205
Aug 22, 202552.6859.4852.6659.4859.4814.95%8,119
Aug 21, 202552.4352.6351.7151.7451.74-2.91%3,107
Aug 20, 202550.7853.2950.4753.2953.294.87%13,126
Aug 19, 202552.9452.9450.8150.8250.82-5.13%3,697
Aug 18, 202553.4753.6352.6953.5753.57-0.70%5,186
Aug 15, 202556.3356.3953.9553.9553.95-3.64%4,607
Aug 14, 202556.3057.8955.7355.9855.98-4.09%5,573
Aug 13, 202558.0358.3757.0058.3758.375.10%7,135
Aug 12, 202553.6655.5453.6655.5455.546.29%5,721
Aug 11, 202552.5453.4052.2552.2552.254.56%5,886
Aug 8, 202550.1050.1049.7749.9849.980.03%6,608
Aug 7, 202550.0050.0949.8049.9649.960.11%3,657
Aug 6, 202549.8950.0249.7849.9149.91-0.06%3,942
Aug 5, 202549.9450.0849.9449.9449.94-0.26%1,228
Aug 4, 202548.8650.3448.8650.0750.074.96%2,165
Aug 1, 202549.7349.7347.7047.7047.70-6.28%3,089
Jul 31, 202551.8452.2950.8850.9050.90-0.83%5,855
Jul 30, 202551.2352.1450.3651.3251.32-0.28%4,073
Jul 29, 202552.9153.1751.0551.4651.46-0.55%18,485
Jul 28, 202552.5552.5551.4151.7551.753.94%6,702
Jul 25, 202550.4750.4749.7949.7949.79-2.62%1,214
Jul 24, 202551.4551.4551.1251.1251.124.06%3,307
Jul 23, 202550.0150.0149.1349.1349.13-2.10%1,973
Jul 22, 202550.6151.2749.7250.1850.18-1.71%11,073
Jul 21, 202552.1952.8150.7451.0651.065.06%8,852
Jul 18, 202549.7450.3248.4148.5948.594.14%4,487
Jul 17, 202546.7747.1146.5146.6646.661.28%3,795
Jul 16, 202543.6246.0743.6246.0746.0710.78%4,069
Jul 15, 202541.3842.3240.9541.5941.591.43%3,683
Jul 14, 202541.6341.7840.9741.0041.00-0.32%3,704
Jul 11, 202541.0641.1840.4741.1341.136.86%3,889
Jul 10, 202538.0138.4937.8838.4938.491.63%1,412
Jul 9, 202536.4437.8736.4437.8737.876.32%1,134
Jul 8, 202535.2035.6235.1635.6235.622.50%598
Jul 7, 202534.9834.9834.5034.7534.75-1.28%1,204
Jul 3, 202535.4035.8135.2035.2035.20-1.26%999
Jul 2, 202535.6535.6535.6535.6535.65-130
Jul 1, 202535.6535.6535.6535.6535.650.01%679
Jun 30, 202535.6535.6535.6535.6535.650.04%343
Jun 27, 202535.6335.6335.6335.6335.63-0.01%252
Jun 26, 202535.5435.7335.5435.6435.640.01%324
Jun 25, 202535.5235.6335.5235.6335.630.23%662
Jun 24, 202535.6935.6935.5235.5535.55-0.21%2,559
Jun 23, 202535.6835.7335.5235.6335.630.03%757
Jun 20, 202535.6235.6235.6235.6235.620.01%102
Jun 18, 202535.6135.6135.6135.6135.61-0.10%477