Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
36.39
+0.74 (2.08%)
At close: Mar 13, 2026, 3:59 PM
36.19
-0.20 (-0.56%)
After-hours: Mar 13, 2026, 6:20 PM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 37.70 | 37.84 | 36.19 | 36.19 | 36.19 | 1.51% | 1,446 |
| Mar 12, 2026 | 35.30 | 35.65 | 35.30 | 35.65 | 35.65 | -0.24% | 202 |
| Mar 11, 2026 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | 1.85% | 218 |
| Mar 10, 2026 | 35.39 | 35.98 | 35.09 | 35.09 | 35.09 | 0.19% | 1,466 |
| Mar 9, 2026 | 34.83 | 35.02 | 34.62 | 35.02 | 35.02 | 2.75% | 1,188 |
| Mar 6, 2026 | 34.68 | 34.68 | 34.08 | 34.08 | 34.08 | -5.48% | 1,415 |
| Mar 5, 2026 | 35.71 | 36.06 | 35.60 | 36.06 | 36.06 | -2.94% | 2,724 |
| Mar 4, 2026 | 35.77 | 37.38 | 35.77 | 37.15 | 37.15 | 9.16% | 2,759 |
| Mar 3, 2026 | 33.83 | 34.24 | 33.44 | 34.03 | 34.03 | -3.05% | 2,534 |
| Mar 2, 2026 | 35.17 | 35.17 | 35.11 | 35.11 | 35.11 | - | 2,799 |
| Feb 27, 2026 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.03% | 85 |
| Feb 26, 2026 | 35.00 | 35.10 | 35.00 | 35.10 | 35.10 | 0.16% | 308 |
| Feb 25, 2026 | 35.05 | 35.09 | 35.04 | 35.04 | 35.04 | - | 1,041 |
| Feb 24, 2026 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.03% | 151 |
| Feb 23, 2026 | 35.02 | 35.05 | 35.00 | 35.05 | 35.05 | -0.09% | 514 |
| Feb 20, 2026 | 35.19 | 35.19 | 35.04 | 35.08 | 35.08 | 0.03% | 492 |
| Feb 19, 2026 | 35.02 | 35.07 | 35.02 | 35.07 | 35.07 | 0.13% | 180 |
| Feb 18, 2026 | 35.01 | 35.06 | 35.01 | 35.03 | 35.03 | 0.01% | 1,161 |
| Feb 17, 2026 | 35.03 | 35.03 | 35.00 | 35.02 | 35.02 | -0.14% | 592 |
| Feb 13, 2026 | 35.05 | 35.07 | 35.05 | 35.07 | 35.07 | 0.17% | 736 |
| Feb 12, 2026 | 35.01 | 35.01 | 34.96 | 35.01 | 35.01 | 0.01% | 1,329 |
| Feb 11, 2026 | 35.07 | 35.16 | 34.98 | 35.01 | 35.01 | -0.14% | 3,007 |
| Feb 10, 2026 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.11% | 170 |
| Feb 9, 2026 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.10% | 673 |
| Feb 6, 2026 | 35.14 | 35.14 | 34.96 | 35.05 | 35.05 | 0.16% | 3,518 |
| Feb 5, 2026 | 35.05 | 35.05 | 35.00 | 35.00 | 35.00 | -0.13% | 1,713 |
| Feb 4, 2026 | 35.14 | 35.14 | 34.98 | 35.04 | 35.04 | -0.03% | 611 |
| Feb 3, 2026 | 34.98 | 35.05 | 34.98 | 35.05 | 35.05 | 0.01% | 815 |
| Feb 2, 2026 | 35.10 | 35.10 | 34.96 | 35.05 | 35.05 | -0.01% | 1,255 |
| Jan 30, 2026 | 34.93 | 35.05 | 34.93 | 35.05 | 35.05 | 0.20% | 2,045 |
| Jan 29, 2026 | 35.00 | 35.00 | 34.96 | 34.98 | 34.98 | -0.13% | 1,379 |
| Jan 28, 2026 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.01% | 193 |
| Jan 27, 2026 | 35.13 | 35.13 | 35.03 | 35.03 | 35.03 | 0.04% | 511 |
| Jan 26, 2026 | 35.00 | 35.02 | 34.93 | 35.02 | 35.02 | -0.01% | 1,328 |
| Jan 23, 2026 | 35.02 | 35.02 | 34.95 | 35.02 | 35.02 | 0.01% | 1,037 |
| Jan 22, 2026 | 34.99 | 35.02 | 34.99 | 35.02 | 35.01 | -0.15% | 435 |
| Jan 21, 2026 | 35.15 | 35.15 | 35.07 | 35.07 | 35.07 | 1.19% | 639 |
| Jan 20, 2026 | 35.00 | 35.00 | 34.48 | 34.65 | 34.65 | -8.76% | 30,743 |
| Jan 16, 2026 | 37.95 | 37.98 | 37.95 | 37.98 | 37.98 | -0.26% | 432 |
| Jan 15, 2026 | 38.28 | 38.36 | 37.90 | 38.08 | 38.08 | -2.58% | 974 |
| Jan 14, 2026 | 38.32 | 39.09 | 38.32 | 39.09 | 39.09 | 5.52% | 546 |
| Jan 13, 2026 | 36.37 | 37.04 | 36.27 | 37.04 | 37.04 | 3.26% | 1,834 |
| Jan 12, 2026 | 36.19 | 36.19 | 35.87 | 35.87 | 35.87 | 1.10% | 754 |
| 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 |