Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
31.60
+4.20 (15.32%)
At close: May 8, 2025, 2:46 PM
32.40
+0.80 (2.53%)
Pre-market: May 9, 2025, 7:19 AM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 29.99 | 32.40 | 29.99 | 32.40 | 32.40 | 18.25% | 1,541 |
| May 7, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.46% | 148 |
| May 6, 2025 | 27.18 | 27.41 | 26.91 | 27.28 | 27.28 | -1.50% | 1,434 |
| May 5, 2025 | 27.83 | 27.83 | 27.69 | 27.69 | 27.69 | -1.46% | 379 |
| May 2, 2025 | 28.27 | 28.33 | 28.08 | 28.10 | 28.10 | -0.47% | 1,175 |
| May 1, 2025 | 28.09 | 28.60 | 28.09 | 28.24 | 28.24 | 3.25% | 619 |
| Apr 30, 2025 | 26.81 | 27.35 | 26.81 | 27.35 | 27.35 | -1.94% | 426 |
| Apr 29, 2025 | 27.82 | 27.89 | 27.82 | 27.89 | 27.89 | 1.47% | 465 |
| Apr 28, 2025 | 27.46 | 27.49 | 27.46 | 27.49 | 27.49 | -0.31% | 223 |
| Apr 25, 2025 | 27.00 | 27.57 | 27.00 | 27.57 | 27.57 | 2.03% | 1,425 |
| Apr 24, 2025 | 27.15 | 27.15 | 26.79 | 27.02 | 27.02 | -1.26% | 342 |
| Apr 23, 2025 | 27.37 | 27.37 | 27.35 | 27.37 | 27.37 | 0.01% | 1,481 |
| Apr 22, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.02% | 711 |
| Apr 21, 2025 | 27.47 | 27.48 | 27.35 | 27.36 | 27.36 | 0.01% | 1,675 |
| Apr 17, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.21% | 90 |
| Apr 16, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0.22% | 225 |
| Apr 15, 2025 | 27.40 | 27.40 | 27.36 | 27.36 | 27.36 | 0.02% | 321 |
| Apr 14, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - | 231 |
| Apr 11, 2025 | 27.33 | 27.35 | 27.30 | 27.35 | 27.35 | - | 1,116 |
| Apr 10, 2025 | 27.31 | 27.37 | 27.18 | 27.35 | 27.35 | 0.18% | 2,397 |
| Apr 9, 2025 | 27.31 | 27.34 | 27.16 | 27.30 | 27.30 | -0.16% | 9,898 |
| Apr 8, 2025 | 27.41 | 27.41 | 27.30 | 27.35 | 27.35 | 0.02% | 1,679 |
| Apr 7, 2025 | 27.30 | 27.40 | 27.30 | 27.34 | 27.34 | - | 9,514 |
| Apr 4, 2025 | 27.31 | 27.34 | 27.31 | 27.34 | 27.34 | -0.02% | 355 |
| Apr 3, 2025 | 27.31 | 27.35 | 27.31 | 27.35 | 27.35 | - | 154 |
| Apr 2, 2025 | 27.33 | 27.35 | 27.30 | 27.35 | 27.35 | -0.04% | 1,722 |
| Apr 1, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.13% | 416 |
| Mar 31, 2025 | 27.38 | 27.39 | 27.38 | 27.39 | 27.39 | -2.22% | 392 |
| Mar 28, 2025 | 28.15 | 28.18 | 28.01 | 28.01 | 28.01 | -6.74% | 1,051 |
| Mar 27, 2025 | 29.95 | 30.10 | 29.95 | 30.03 | 30.03 | 0.15% | 522 |
| Mar 26, 2025 | 30.11 | 30.22 | 29.71 | 29.99 | 29.99 | -3.71% | 3,076 |
| Mar 25, 2025 | 30.88 | 31.15 | 30.88 | 31.15 | 31.15 | -0.58% | 920 |
| Mar 24, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.02% | 4,283 |
| Mar 21, 2025 | 31.31 | 31.34 | 31.31 | 31.34 | 31.34 | -0.02% | 143 |
| Mar 20, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - | 462 |
| Mar 19, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.02% | 236 |
| Mar 18, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.08% | 223 |
| Mar 17, 2025 | 31.30 | 31.31 | 31.29 | 31.31 | 31.31 | -0.05% | 446 |
| Mar 14, 2025 | 31.35 | 31.36 | 31.29 | 31.33 | 31.33 | 0.09% | 704 |
| Mar 13, 2025 | 31.30 | 31.32 | 31.28 | 31.30 | 31.30 | 0.09% | 6,011 |
| Mar 12, 2025 | 31.39 | 31.39 | 31.20 | 31.27 | 31.27 | -0.10% | 1,398 |
| Mar 11, 2025 | 31.28 | 31.30 | 31.27 | 31.30 | 31.30 | 0.05% | 1,233 |
| Mar 10, 2025 | 31.29 | 31.31 | 31.27 | 31.29 | 31.29 | 0.02% | 1,230 |
| Mar 7, 2025 | 31.26 | 31.30 | 31.26 | 31.28 | 31.28 | -0.06% | 2,575 |
| Mar 6, 2025 | 31.31 | 31.31 | 31.30 | 31.30 | 31.30 | -0.06% | 573 |
| Mar 5, 2025 | 31.34 | 31.34 | 31.31 | 31.32 | 31.32 | 0.11% | 2,361 |
| Mar 4, 2025 | 31.27 | 31.29 | 31.20 | 31.29 | 31.29 | -0.02% | 1,297 |
| Mar 3, 2025 | 31.36 | 31.37 | 31.25 | 31.29 | 31.29 | 0.06% | 2,820 |
| Feb 28, 2025 | 31.24 | 31.31 | 31.14 | 31.27 | 31.27 | 0.02% | 4,502 |
| Feb 27, 2025 | 31.28 | 31.29 | 31.23 | 31.27 | 31.27 | -0.05% | 2,507 |