Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
35.60
-0.34 (-0.93%)
At close: Jan 9, 2026, 3:59 PM
35.00
-0.59 (-1.67%)
Pre-market: Jan 12, 2026, 8:15 AM EST
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 36.25 | 36.25 | 35.49 | 35.49 | 35.49 | -1.24% | 462 |
| Jan 8, 2026 | 36.14 | 36.14 | 35.80 | 35.93 | 35.93 | -1.01% | 825 |
| Jan 7, 2026 | 36.57 | 36.59 | 36.30 | 36.30 | 36.29 | -3.41% | 1,119 |
| Jan 6, 2026 | 38.03 | 38.03 | 37.12 | 37.58 | 37.57 | 0.07% | 734 |
| Jan 5, 2026 | 36.50 | 37.55 | 36.50 | 37.55 | 37.55 | 3.74% | 1,222 |
| Jan 2, 2026 | 36.20 | 36.20 | 36.09 | 36.20 | 36.20 | 0.12% | 2,651 |
| Dec 31, 2025 | 36.13 | 36.16 | 36.13 | 36.15 | 36.15 | - | 1,305 |
| Dec 30, 2025 | 36.20 | 36.20 | 36.12 | 36.15 | 36.15 | -0.11% | 4,100 |
| Dec 29, 2025 | 36.17 | 36.20 | 36.11 | 36.19 | 36.19 | 0.01% | 1,830 |
| Dec 26, 2025 | 36.18 | 36.19 | 36.08 | 36.19 | 36.19 | -2.23% | 2,031 |
| Dec 24, 2025 | 37.00 | 37.10 | 37.00 | 37.01 | 36.14 | -0.01% | 2,366 |
| Dec 23, 2025 | 37.00 | 37.10 | 37.00 | 37.02 | 36.15 | -0.02% | 870 |
| Dec 22, 2025 | 37.01 | 37.04 | 36.95 | 37.02 | 36.15 | -0.03% | 1,275 |
| Dec 19, 2025 | 37.06 | 37.06 | 37.04 | 37.04 | 36.16 | 0.03% | 561 |
| Dec 18, 2025 | 37.00 | 37.11 | 36.93 | 37.03 | 36.16 | 0.19% | 877 |
| Dec 17, 2025 | 37.00 | 37.00 | 36.96 | 36.96 | 36.09 | -0.32% | 745 |
| Dec 16, 2025 | 36.87 | 37.07 | 36.87 | 37.07 | 36.20 | 0.78% | 10,986 |
| Dec 15, 2025 | 39.36 | 39.36 | 36.79 | 36.79 | 35.92 | -4.63% | 1,199 |
| Dec 12, 2025 | 40.56 | 40.56 | 38.50 | 38.57 | 37.66 | -4.63% | 3,721 |
| Dec 11, 2025 | 39.92 | 40.44 | 39.92 | 40.44 | 39.49 | -4.26% | 700 |
| Dec 10, 2025 | 42.22 | 42.73 | 42.22 | 42.24 | 41.25 | 1.12% | 1,096 |
| Dec 9, 2025 | 39.01 | 41.77 | 39.01 | 41.77 | 40.79 | 6.08% | 626 |
| Dec 8, 2025 | 39.03 | 39.38 | 38.94 | 39.38 | 38.45 | 3.70% | 12,043 |
| Dec 5, 2025 | 39.50 | 39.50 | 37.97 | 37.97 | 37.08 | -3.73% | 826 |
| Dec 4, 2025 | 39.93 | 39.94 | 39.12 | 39.44 | 38.52 | 0.05% | 1,829 |
| Dec 3, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 38.50 | -0.01% | 390 |
| Dec 2, 2025 | 39.52 | 39.52 | 39.43 | 39.43 | 38.50 | 0.02% | 431 |
| Dec 1, 2025 | 39.52 | 39.52 | 39.42 | 39.42 | 38.49 | 0.02% | 719 |
| Nov 28, 2025 | 39.42 | 39.42 | 39.42 | 39.42 | 38.49 | 0.03% | 164 |
| Nov 26, 2025 | 39.40 | 39.41 | 39.40 | 39.41 | 38.48 | 0.03% | 1,057 |
| Nov 25, 2025 | 39.40 | 39.49 | 39.39 | 39.40 | 38.47 | 0.01% | 1,937 |
| Nov 24, 2025 | 39.34 | 39.42 | 39.31 | 39.39 | 38.46 | 0.03% | 1,064 |
| Nov 21, 2025 | 39.41 | 39.48 | 39.29 | 39.38 | 38.45 | -0.03% | 3,504 |
| Nov 20, 2025 | 39.33 | 39.39 | 39.29 | 39.39 | 38.47 | 0.02% | 432 |
| Nov 19, 2025 | 39.39 | 39.39 | 39.38 | 39.39 | 38.46 | - | 959 |
| Nov 18, 2025 | 39.40 | 39.40 | 39.30 | 39.39 | 38.46 | 0.02% | 3,345 |
| Nov 17, 2025 | 39.38 | 39.38 | 39.29 | 39.38 | 38.45 | 0.01% | 3,203 |
| Nov 14, 2025 | 39.33 | 39.37 | 39.33 | 39.37 | 38.45 | 0.10% | 650 |
| Nov 13, 2025 | 39.40 | 39.40 | 39.34 | 39.34 | 38.41 | -0.08% | 363 |
| Nov 12, 2025 | 39.29 | 39.37 | 39.29 | 39.37 | 38.44 | - | 297 |
| Nov 11, 2025 | 39.36 | 39.37 | 39.26 | 39.37 | 38.44 | 0.02% | 2,250 |
| Nov 10, 2025 | 39.36 | 39.37 | 39.27 | 39.36 | 38.43 | 0.32% | 2,793 |
| Nov 7, 2025 | 39.46 | 39.46 | 39.23 | 39.23 | 38.31 | -0.32% | 4,057 |
| Nov 6, 2025 | 39.35 | 39.36 | 39.24 | 39.36 | 38.43 | - | 5,253 |
| Nov 5, 2025 | 39.35 | 39.36 | 39.35 | 39.36 | 38.43 | 0.04% | 5,274 |
| Nov 4, 2025 | 39.34 | 39.44 | 39.24 | 39.34 | 38.41 | 0.07% | 11,550 |
| Nov 3, 2025 | 39.41 | 39.41 | 39.21 | 39.31 | 38.39 | -0.05% | 12,828 |
| Oct 31, 2025 | 39.35 | 39.35 | 39.28 | 39.33 | 38.41 | -0.36% | 416 |
| Oct 30, 2025 | 41.23 | 41.36 | 39.47 | 39.47 | 38.54 | -5.45% | 16,209 |
| Oct 29, 2025 | 42.94 | 42.95 | 41.60 | 41.75 | 40.77 | -3.05% | 11,629 |