Bitwise Ethereum Option Income Strategy ETF (IETH)
NYSEARCA: IETH · Real-Time Price · USD
31.11
+0.17 (0.56%)
Dec 31, 2025, 4:00 PM EST - Market closed
IETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 31.35 | 31.35 | 31.12 | 31.12 | 31.11 | 0.58% | 1,009 |
| Dec 30, 2025 | 30.91 | 31.19 | 30.91 | 30.94 | 30.94 | 1.01% | 3,776 |
| Dec 29, 2025 | 30.73 | 30.73 | 30.63 | 30.63 | 30.63 | 0.08% | 507 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.40 | 30.60 | 30.60 | -7.57% | 2,670 |
| Dec 24, 2025 | 32.97 | 33.13 | 32.97 | 33.11 | 30.43 | 1.70% | 533 |
| Dec 23, 2025 | 32.33 | 32.68 | 32.33 | 32.56 | 29.92 | -0.57% | 2,427 |
| Dec 22, 2025 | 33.44 | 33.44 | 32.74 | 32.74 | 30.09 | -0.30% | 2,623 |
| Dec 19, 2025 | 32.64 | 32.85 | 32.64 | 32.84 | 30.18 | 5.84% | 1,746 |
| Dec 18, 2025 | 32.66 | 32.66 | 31.03 | 31.03 | 28.51 | -0.15% | 382 |
| Dec 17, 2025 | 32.13 | 32.13 | 31.07 | 31.07 | 28.55 | -4.58% | 435 |
| Dec 16, 2025 | 32.00 | 32.57 | 32.00 | 32.57 | 29.93 | -0.42% | 555 |
| Dec 15, 2025 | 34.07 | 34.07 | 32.70 | 32.70 | 30.05 | -4.34% | 1,283 |
| Dec 12, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 31.42 | -3.52% | 227 |
| Dec 11, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 32.56 | -3.03% | 267 |
| Dec 10, 2025 | 36.59 | 36.85 | 36.54 | 36.54 | 33.58 | 0.55% | 1,257 |
| Dec 9, 2025 | 36.40 | 36.44 | 36.23 | 36.35 | 33.40 | 5.32% | 1,799 |
| Dec 8, 2025 | 34.68 | 34.68 | 34.19 | 34.51 | 31.71 | 2.54% | 2,172 |
| Dec 5, 2025 | 35.04 | 35.04 | 33.52 | 33.65 | 30.93 | -3.27% | 1,251 |
| Dec 4, 2025 | 35.11 | 35.55 | 34.63 | 34.79 | 31.97 | 0.24% | 4,520 |
| Dec 3, 2025 | 34.65 | 34.75 | 34.24 | 34.71 | 31.89 | 4.88% | 4,157 |
| Dec 2, 2025 | 33.06 | 33.55 | 33.01 | 33.09 | 30.41 | 7.52% | 2,331 |
| Dec 1, 2025 | 31.54 | 31.54 | 30.78 | 30.78 | 28.28 | -8.96% | 1,156 |
| Nov 28, 2025 | 35.39 | 35.39 | 33.72 | 33.81 | 31.07 | -8.12% | 2,866 |
| Nov 26, 2025 | 35.47 | 36.80 | 35.47 | 36.80 | 31.06 | 3.13% | 507 |
| Nov 25, 2025 | 35.94 | 35.94 | 35.68 | 35.68 | 30.12 | -1.45% | 439 |
| Nov 24, 2025 | 34.86 | 36.20 | 34.86 | 36.20 | 30.56 | 8.40% | 615 |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 28.19 | -3.19% | 303 |
| Nov 20, 2025 | 34.59 | 34.59 | 34.50 | 34.50 | 29.12 | -1.11% | 385 |
| Nov 19, 2025 | 35.98 | 35.98 | 34.20 | 34.89 | 29.45 | -5.59% | 2,021 |
| Nov 18, 2025 | 37.31 | 37.31 | 36.95 | 36.95 | 31.19 | 4.00% | 626 |
| Nov 17, 2025 | 35.88 | 35.88 | 35.20 | 35.53 | 29.99 | -3.74% | 496 |
| Nov 14, 2025 | 37.77 | 37.77 | 36.91 | 36.91 | 31.16 | -0.88% | 967 |
| Nov 13, 2025 | 39.56 | 39.56 | 37.24 | 37.24 | 31.43 | -7.25% | 359 |
| Nov 12, 2025 | 40.17 | 40.17 | 40.15 | 40.15 | 33.89 | -0.43% | 117 |
| Nov 11, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 34.04 | -3.49% | 75 |
| Nov 10, 2025 | 41.33 | 41.78 | 41.33 | 41.78 | 35.27 | 2.88% | 237 |
| Nov 7, 2025 | 37.64 | 40.61 | 37.64 | 40.61 | 34.28 | 4.83% | 1,700 |
| Nov 6, 2025 | 39.20 | 39.20 | 38.74 | 38.74 | 32.70 | -3.94% | 278 |
| Nov 5, 2025 | 39.51 | 40.33 | 39.51 | 40.33 | 34.04 | 7.54% | 2,295 |
| Nov 4, 2025 | 41.21 | 41.21 | 37.50 | 37.50 | 31.65 | -10.10% | 540 |
| Nov 3, 2025 | 43.10 | 43.10 | 41.71 | 41.71 | 35.21 | -9.23% | 786 |
| Oct 31, 2025 | 45.43 | 45.95 | 45.43 | 45.95 | 38.79 | 5.28% | 665 |
| Oct 30, 2025 | 44.45 | 44.70 | 43.65 | 43.65 | 36.84 | -5.21% | 1,518 |
| Oct 29, 2025 | 47.08 | 47.08 | 46.05 | 46.05 | 38.87 | -3.04% | 519 |
| Oct 28, 2025 | 48.28 | 48.71 | 47.49 | 47.49 | 40.09 | -3.15% | 1,233 |
| Oct 27, 2025 | 48.88 | 49.35 | 48.70 | 49.04 | 41.39 | 6.81% | 5,144 |
| Oct 24, 2025 | 45.97 | 45.97 | 45.87 | 45.91 | 38.75 | 2.24% | 2,512 |
| Oct 23, 2025 | 44.99 | 44.99 | 44.90 | 44.90 | 37.90 | 2.06% | 1,679 |
| Oct 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 37.14 | -4.97% | 80 |
| Oct 21, 2025 | 46.36 | 46.36 | 46.30 | 46.30 | 39.08 | 0.44% | 419 |