Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
35.09
+0.01 (0.03%)
Feb 23, 2026, 9:35 AM EST - Market open
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |