Bitwise Ethereum Option Income Strategy ETF (IETH)
NYSEARCA: IETH · Real-Time Price · USD
30.07
+1.24 (4.31%)
At close: Jan 27, 2026, 4:00 PM EST
29.22
-0.85 (-2.84%)
After-hours: Jan 27, 2026, 8:00 PM EST
IETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 29.04 | 30.07 | 29.04 | 30.07 | 30.07 | 4.31% | 1,517 |
| Jan 26, 2026 | 28.95 | 29.13 | 28.79 | 28.83 | 28.83 | -1.60% | 4,069 |
| Jan 23, 2026 | 29.39 | 29.39 | 29.08 | 29.30 | 29.30 | -5.56% | 4,904 |
| Jan 22, 2026 | 31.03 | 31.11 | 30.97 | 31.02 | 29.29 | -2.49% | 1,223 |
| Jan 21, 2026 | 31.43 | 31.81 | 30.50 | 31.81 | 30.04 | 1.19% | 3,111 |
| Jan 20, 2026 | 31.63 | 32.26 | 31.44 | 31.44 | 29.68 | -7.47% | 5,126 |
| Jan 16, 2026 | 33.75 | 33.98 | 33.75 | 33.98 | 32.08 | 0.56% | 500 |
| Jan 15, 2026 | 34.06 | 34.06 | 33.79 | 33.79 | 31.90 | -1.86% | 1,264 |
| Jan 14, 2026 | 34.47 | 34.47 | 34.18 | 34.43 | 32.51 | 2.75% | 1,900 |
| Jan 13, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 31.64 | 2.44% | 589 |
| Jan 12, 2026 | 33.09 | 33.09 | 32.71 | 32.71 | 30.88 | 1.11% | 339 |
| Jan 9, 2026 | 32.20 | 32.36 | 32.20 | 32.36 | 30.55 | -0.46% | 406 |
| Jan 8, 2026 | 32.21 | 32.68 | 32.21 | 32.50 | 30.69 | -0.34% | 1,178 |
| Jan 7, 2026 | 33.01 | 33.01 | 32.61 | 32.61 | 30.79 | -1.87% | 781 |
| Jan 6, 2026 | 33.33 | 33.33 | 33.24 | 33.24 | 31.38 | 0.26% | 392 |
| Jan 5, 2026 | 32.86 | 33.15 | 32.86 | 33.15 | 31.30 | 2.61% | 930 |
| Jan 2, 2026 | 32.32 | 32.32 | 32.31 | 32.31 | 30.50 | 3.83% | 319 |
| Dec 31, 2025 | 31.35 | 31.35 | 31.12 | 31.12 | 29.38 | 0.58% | 1,009 |
| Dec 30, 2025 | 30.91 | 31.19 | 30.91 | 30.94 | 29.21 | 1.01% | 3,779 |
| Dec 29, 2025 | 30.73 | 30.73 | 30.63 | 30.63 | 28.92 | 0.08% | 507 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.40 | 30.60 | 28.89 | -7.57% | 2,670 |
| Dec 24, 2025 | 32.97 | 33.13 | 32.97 | 33.11 | 28.73 | 1.70% | 533 |
| Dec 23, 2025 | 32.33 | 32.68 | 32.33 | 32.56 | 28.25 | -0.57% | 2,427 |
| Dec 22, 2025 | 33.44 | 33.44 | 32.74 | 32.74 | 28.41 | -0.30% | 2,623 |
| Dec 19, 2025 | 32.64 | 32.85 | 32.64 | 32.84 | 28.49 | 5.84% | 1,746 |
| Dec 18, 2025 | 32.66 | 32.66 | 31.03 | 31.03 | 26.92 | -0.15% | 382 |
| Dec 17, 2025 | 32.13 | 32.13 | 31.07 | 31.07 | 26.96 | -4.58% | 435 |
| Dec 16, 2025 | 32.00 | 32.57 | 32.00 | 32.57 | 28.25 | -0.42% | 555 |
| Dec 15, 2025 | 34.07 | 34.07 | 32.70 | 32.70 | 28.37 | -4.34% | 1,283 |
| Dec 12, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 29.66 | -3.52% | 227 |
| Dec 11, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 30.74 | -3.03% | 267 |
| Dec 10, 2025 | 36.59 | 36.85 | 36.54 | 36.54 | 31.71 | 0.55% | 1,257 |
| Dec 9, 2025 | 36.40 | 36.44 | 36.23 | 36.35 | 31.53 | 5.32% | 1,799 |
| Dec 8, 2025 | 34.68 | 34.68 | 34.19 | 34.51 | 29.94 | 2.54% | 2,172 |
| Dec 5, 2025 | 35.04 | 35.04 | 33.52 | 33.65 | 29.20 | -3.27% | 1,251 |
| Dec 4, 2025 | 35.11 | 35.55 | 34.63 | 34.79 | 30.19 | 0.24% | 4,520 |
| Dec 3, 2025 | 34.65 | 34.75 | 34.24 | 34.71 | 30.11 | 4.88% | 4,157 |
| Dec 2, 2025 | 33.06 | 33.55 | 33.01 | 33.09 | 28.71 | 7.52% | 2,331 |
| Dec 1, 2025 | 31.54 | 31.54 | 30.78 | 30.78 | 26.70 | -8.96% | 1,156 |
| Nov 28, 2025 | 35.39 | 35.39 | 33.72 | 33.81 | 29.33 | -8.12% | 2,866 |
| Nov 26, 2025 | 35.47 | 36.80 | 35.47 | 36.80 | 29.32 | 3.13% | 507 |
| Nov 25, 2025 | 35.94 | 35.94 | 35.68 | 35.68 | 28.43 | -1.45% | 439 |
| Nov 24, 2025 | 34.86 | 36.20 | 34.86 | 36.20 | 28.85 | 8.40% | 615 |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 26.62 | -3.19% | 303 |
| Nov 20, 2025 | 34.59 | 34.59 | 34.50 | 34.50 | 27.49 | -1.11% | 385 |
| Nov 19, 2025 | 35.98 | 35.98 | 34.20 | 34.89 | 27.80 | -5.59% | 2,021 |
| Nov 18, 2025 | 37.31 | 37.31 | 36.95 | 36.95 | 29.45 | 4.00% | 626 |
| Nov 17, 2025 | 35.88 | 35.88 | 35.20 | 35.53 | 28.32 | -3.74% | 496 |
| Nov 14, 2025 | 37.77 | 37.77 | 36.91 | 36.91 | 29.41 | -0.88% | 967 |
| Nov 13, 2025 | 39.56 | 39.56 | 37.24 | 37.24 | 29.68 | -7.25% | 359 |