Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
38.39
+0.85 (2.25%)
At close: Aug 24, 2026, 1:16 PM
38.38
-0.01 (-0.01%)
Pre-market: Aug 25, 2026, 4:22 AM EDT
AETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 39.04 | 39.04 | 38.30 | 38.39 | 38.39 | 2.25% | 1,271 |
| Aug 21, 2026 | 37.16 | 37.54 | 37.16 | 37.54 | 37.54 | 3.75% | 1,373 |
| Aug 20, 2026 | 35.64 | 36.18 | 35.56 | 36.18 | 36.18 | 10.40% | 837 |
| Aug 19, 2026 | 30.10 | 32.82 | 30.10 | 32.77 | 32.77 | 10.18% | 1,590 |
| Aug 18, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.74 | -0.12% | 32 |
| Aug 17, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.03% | 31 |
| Aug 14, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.01% | 28 |
| Aug 13, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.14% | 76 |
| Aug 12, 2026 | 29.88 | 29.90 | 29.72 | 29.72 | 29.72 | -0.17% | 685 |
| Aug 11, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.23% | 40 |
| Aug 10, 2026 | 29.69 | 29.72 | 29.69 | 29.71 | 29.71 | -2.36% | 397 |
| Aug 7, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.02% | 145 |
| Aug 6, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.01% | 19 |
| Aug 5, 2026 | 30.36 | 30.43 | 30.36 | 30.43 | 30.42 | 0.02% | 485 |
| Aug 4, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.05% | 35 |
| Aug 3, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.17% | 106 |
| Jul 31, 2026 | 30.43 | 30.43 | 30.39 | 30.39 | 30.39 | -2.98% | 409 |
| Jul 30, 2026 | 31.29 | 31.32 | 31.29 | 31.32 | 31.32 | 1.77% | 428 |
| Jul 29, 2026 | 31.23 | 31.93 | 30.78 | 30.78 | 30.77 | -1.62% | 624 |
| Jul 28, 2026 | 31.09 | 31.28 | 31.09 | 31.28 | 31.28 | -1.44% | 194 |
| Jul 27, 2026 | 31.35 | 31.74 | 31.35 | 31.74 | 31.74 | 4.67% | 2,089 |
| Jul 24, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.58% | 48 |
| Jul 23, 2026 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | -2.74% | 352 |
| Jul 22, 2026 | 31.42 | 31.62 | 31.34 | 31.35 | 31.35 | 0.10% | 769 |
| Jul 21, 2026 | 31.48 | 31.53 | 31.29 | 31.32 | 31.32 | 1.16% | 3,857 |
| Jul 20, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 2.96% | 45 |
| Jul 17, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -1.62% | 34 |
| Jul 16, 2026 | 30.78 | 30.78 | 30.57 | 30.57 | 30.57 | -2.59% | 409 |
| Jul 15, 2026 | 31.41 | 31.46 | 31.38 | 31.38 | 31.38 | 2.39% | 515 |
| Jul 14, 2026 | 30.65 | 30.65 | 30.57 | 30.65 | 30.65 | 5.99% | 429 |
| Jul 13, 2026 | 28.80 | 28.92 | 28.80 | 28.92 | 28.92 | -1.22% | 356 |
| Jul 10, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 2.53% | 364 |
| Jul 9, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.50% | 110 |
| Jul 8, 2026 | 28.28 | 28.41 | 28.27 | 28.41 | 28.41 | -2.77% | 737 |
| Jul 7, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.19% | 707 |
| Jul 6, 2026 | 29.20 | 29.28 | 29.20 | 29.28 | 29.28 | 0.04% | 468 |
| Jul 2, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.02% | 130 |
| Jul 1, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.04% | 77 |
| Jun 30, 2026 | 29.03 | 29.28 | 29.01 | 29.28 | 29.28 | 0.06% | 1,372 |
| Jun 29, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.02% | 172 |
| Jun 26, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.06% | 55 |
| Jun 25, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | -1.45% | 121 |
| Jun 24, 2026 | 30.70 | 30.70 | 29.48 | 29.71 | 29.71 | -4.82% | 447 |
| Jun 23, 2026 | 31.13 | 31.21 | 31.13 | 31.21 | 31.21 | -4.27% | 1,000 |
| Jun 22, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -0.15% | 251 |
| Jun 18, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 0.09% | 75 |
| Jun 17, 2026 | 32.63 | 32.63 | 32.63 | 32.63 | 32.62 | -0.05% | 106 |
| Jun 16, 2026 | 32.55 | 32.64 | 32.55 | 32.64 | 32.64 | - | 543 |
| Jun 15, 2026 | 32.65 | 32.65 | 32.56 | 32.64 | 32.64 | -0.01% | 2,407 |
| Jun 12, 2026 | 32.42 | 32.65 | 32.42 | 32.65 | 32.64 | 0.05% | 1,197 |