Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)

AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	37.01	37.04	36.95	37.02	37.02	-0.03%	1,275
Dec 19, 2025	37.06	37.06	37.04	37.04	37.03	0.03%	561
Dec 18, 2025	37.00	37.11	36.93	37.03	37.03	0.19%	877
Dec 17, 2025	37.00	37.00	36.96	36.96	36.96	-0.32%	745
Dec 16, 2025	36.87	37.07	36.87	37.07	37.07	0.78%	10,986
Dec 15, 2025	39.36	39.36	36.79	36.79	36.79	-4.63%	1,199
Dec 12, 2025	40.56	40.56	38.50	38.57	38.57	-4.63%	3,721
Dec 11, 2025	39.92	40.44	39.92	40.44	40.44	-4.26%	700
Dec 10, 2025	42.22	42.73	42.22	42.24	42.24	1.12%	1,096
Dec 9, 2025	39.01	41.77	39.01	41.77	41.77	6.08%	626
Dec 8, 2025	39.03	39.38	38.94	39.38	39.38	3.70%	12,043
Dec 5, 2025	39.50	39.50	37.97	37.97	37.97	-3.73%	826
Dec 4, 2025	39.93	39.94	39.12	39.44	39.44	0.05%	1,829
Dec 3, 2025	39.43	39.43	39.43	39.43	39.43	-0.01%	390
Dec 2, 2025	39.52	39.52	39.43	39.43	39.43	0.02%	431
Dec 1, 2025	39.52	39.52	39.42	39.42	39.42	0.02%	719
Nov 28, 2025	39.42	39.42	39.42	39.42	39.41	0.03%	164
Nov 26, 2025	39.40	39.41	39.40	39.41	39.41	0.03%	1,057
Nov 25, 2025	39.40	39.49	39.39	39.40	39.40	0.01%	1,937
Nov 24, 2025	39.34	39.42	39.31	39.39	39.39	0.03%	1,064
Nov 21, 2025	39.41	39.48	39.29	39.38	39.38	-0.03%	3,504
Nov 20, 2025	39.33	39.39	39.29	39.39	39.39	0.02%	432
Nov 19, 2025	39.39	39.39	39.38	39.39	39.38	-	959
Nov 18, 2025	39.40	39.40	39.30	39.39	39.38	0.02%	3,345
Nov 17, 2025	39.38	39.38	39.29	39.38	39.38	0.01%	3,203
Nov 14, 2025	39.33	39.37	39.33	39.37	39.37	0.10%	650
Nov 13, 2025	39.40	39.40	39.34	39.34	39.33	-0.08%	363
Nov 12, 2025	39.29	39.37	39.29	39.37	39.37	-	297
Nov 11, 2025	39.36	39.37	39.26	39.37	39.37	0.02%	2,250
Nov 10, 2025	39.36	39.37	39.27	39.36	39.36	0.32%	2,793
Nov 7, 2025	39.46	39.46	39.23	39.23	39.23	-0.32%	4,057
Nov 6, 2025	39.35	39.36	39.24	39.36	39.35	-	5,253
Nov 5, 2025	39.35	39.36	39.35	39.36	39.36	0.04%	5,274
Nov 4, 2025	39.34	39.44	39.24	39.34	39.34	0.07%	11,550
Nov 3, 2025	39.41	39.41	39.21	39.31	39.31	-0.05%	12,828
Oct 31, 2025	39.35	39.35	39.28	39.33	39.33	-0.36%	416
Oct 30, 2025	41.23	41.36	39.47	39.47	39.47	-5.45%	16,209
Oct 29, 2025	42.94	42.95	41.60	41.75	41.75	-3.05%	11,629
Oct 28, 2025	43.03	43.17	43.03	43.06	43.06	0.01%	918
Oct 27, 2025	43.01	43.10	43.00	43.06	43.05	-0.05%	2,130
Oct 24, 2025	43.10	43.10	43.08	43.08	43.08	0.01%	661
Oct 23, 2025	43.07	43.07	43.07	43.07	43.07	-	203
Oct 22, 2025	43.15	43.15	43.07	43.07	43.07	0.10%	470
Oct 21, 2025	43.00	43.13	43.00	43.03	43.03	-0.11%	2,528
Oct 20, 2025	43.00	43.07	43.00	43.07	43.07	0.02%	852
Oct 17, 2025	42.89	43.07	42.89	43.07	43.07	0.16%	532
Oct 16, 2025	43.09	43.09	42.88	43.00	43.00	-0.01%	1,021
Oct 15, 2025	42.93	43.00	42.87	43.00	43.00	-0.03%	2,916
Oct 14, 2025	42.96	43.02	42.92	43.02	43.02	-0.10%	1,081
Oct 13, 2025	41.33	43.09	41.33	43.06	43.06	6.64%	1,554

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.