Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)
NYSEARCA: AETH · Real-Time Price · USD
35.67
-0.05 (-0.13%)
At close: Apr 24, 2026, 3:59 PM
35.77
+0.10 (0.27%)
After-hours: Apr 24, 2026, 6:27 PM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 35.72 | 35.79 | 35.72 | 35.77 | 35.77 | 0.13% | 1,328 |
| Apr 23, 2026 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -3.61% | 62 |
| Apr 22, 2026 | 37.02 | 37.12 | 37.02 | 37.06 | 37.05 | 4.49% | 656 |
| Apr 21, 2026 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -1.54% | 148 |
| Apr 20, 2026 | 35.52 | 36.02 | 35.52 | 36.02 | 36.02 | -4.04% | 762 |
| Apr 17, 2026 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 2.97% | 110 |
| Apr 16, 2026 | 36.34 | 36.46 | 36.34 | 36.46 | 36.45 | -0.72% | 651 |
| Apr 15, 2026 | 36.09 | 36.72 | 35.99 | 36.72 | 36.72 | 2.72% | 1,614 |
| Apr 14, 2026 | 36.79 | 36.79 | 35.75 | 35.75 | 35.74 | 2.13% | 381 |
| Apr 13, 2026 | 33.87 | 35.00 | 33.87 | 35.00 | 35.00 | 0.44% | 567 |
| Apr 10, 2026 | 34.52 | 34.85 | 34.52 | 34.85 | 34.85 | 1.59% | 650 |
| Apr 9, 2026 | 33.73 | 34.30 | 33.73 | 34.30 | 34.30 | 0.36% | 307 |
| Apr 8, 2026 | 34.09 | 34.18 | 34.09 | 34.18 | 34.18 | 0.03% | 879 |
| Apr 7, 2026 | 34.11 | 34.17 | 34.11 | 34.17 | 34.17 | - | 915 |
| Apr 6, 2026 | 34.20 | 34.22 | 34.10 | 34.17 | 34.17 | 0.03% | 3,104 |
| Apr 2, 2026 | 34.06 | 34.16 | 34.06 | 34.16 | 34.16 | 0.01% | 489 |
| Apr 1, 2026 | 34.06 | 34.16 | 34.06 | 34.16 | 34.16 | 0.01% | 1,176 |
| Mar 31, 2026 | 34.05 | 34.15 | 34.05 | 34.15 | 34.15 | -0.03% | 253 |
| Mar 30, 2026 | 34.05 | 34.16 | 34.05 | 34.16 | 34.16 | 0.07% | 317 |
| Mar 27, 2026 | 33.87 | 34.14 | 33.87 | 34.14 | 34.14 | -2.85% | 276 |
| Mar 26, 2026 | 35.67 | 35.67 | 35.14 | 35.14 | 35.14 | -5.69% | 2,725 |
| Mar 25, 2026 | 37.07 | 37.27 | 37.07 | 37.26 | 37.26 | 2.49% | 716 |
| Mar 24, 2026 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.82% | 139 |
| Mar 23, 2026 | 36.68 | 37.03 | 36.55 | 37.03 | 37.03 | 1.05% | 595 |
| Mar 20, 2026 | 36.58 | 36.72 | 36.58 | 36.64 | 36.64 | -0.45% | 563 |
| Mar 19, 2026 | 36.38 | 36.81 | 36.21 | 36.81 | 36.81 | -1.80% | 2,613 |
| Mar 18, 2026 | 37.51 | 37.98 | 37.25 | 37.48 | 37.48 | -5.95% | 1,672 |
| Mar 17, 2026 | 40.13 | 40.49 | 39.85 | 39.85 | 39.85 | -0.58% | 1,337 |
| Mar 16, 2026 | 39.53 | 40.10 | 39.32 | 40.08 | 40.08 | 10.77% | 1,932 |
| 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 |