Bitwise Ethereum Option Income Strategy ETF (IETH)
NYSEARCA: IETH · Real-Time Price · USD
20.98
+0.30 (1.47%)
At close: Apr 1, 2026, 4:00 PM EDT
20.98
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
IETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 20.93 | 21.02 | 20.93 | 21.04 | - | 1.78% | 408 |
| Mar 31, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 2.49% | 104 |
| Mar 30, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.43% | 363 |
| Mar 27, 2026 | 19.64 | 19.88 | 19.49 | 19.88 | 19.88 | -3.69% | 3,969 |
| Mar 26, 2026 | 20.52 | 20.65 | 20.51 | 20.65 | 20.24 | -3.00% | 3,347 |
| Mar 25, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 20.87 | 1.61% | 81 |
| Mar 24, 2026 | 21.06 | 21.06 | 20.95 | 20.95 | 20.54 | -0.72% | 1,363 |
| Mar 23, 2026 | 21.14 | 21.14 | 21.10 | 21.10 | 20.68 | 0.65% | 394 |
| Mar 20, 2026 | 21.04 | 21.04 | 20.96 | 20.96 | 20.55 | -0.48% | 415 |
| Mar 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.65 | -1.13% | 322 |
| Mar 18, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 20.89 | -2.15% | 83 |
| Mar 17, 2026 | 21.86 | 21.86 | 21.77 | 21.77 | 21.34 | 0.25% | 2,833 |
| Mar 16, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.29 | 5.60% | 378 |
| Mar 13, 2026 | 20.65 | 20.66 | 20.56 | 20.56 | 20.16 | 1.29% | 530 |
| Mar 12, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 19.90 | -0.08% | 184 |
| Mar 11, 2026 | 20.30 | 20.32 | 20.30 | 20.32 | 19.92 | 1.63% | 639 |
| Mar 10, 2026 | 20.00 | 20.28 | 19.76 | 19.99 | 19.60 | 0.30% | 1,033 |
| Mar 9, 2026 | 20.04 | 20.04 | 19.94 | 19.94 | 19.54 | 2.38% | 531 |
| Mar 6, 2026 | 19.53 | 19.53 | 19.15 | 19.47 | 19.09 | -3.16% | 3,576 |
| Mar 5, 2026 | 20.40 | 20.40 | 20.11 | 20.11 | 19.71 | -1.63% | 381 |
| Mar 4, 2026 | 19.97 | 20.45 | 19.91 | 20.44 | 20.04 | 5.89% | 1,311 |
| Mar 3, 2026 | 19.25 | 19.36 | 19.25 | 19.30 | 18.93 | -4.11% | 2,208 |
| Mar 2, 2026 | 19.17 | 20.21 | 18.90 | 20.13 | 19.74 | 6.43% | 3,267 |
| Feb 27, 2026 | 18.86 | 19.19 | 18.67 | 18.92 | 18.54 | -5.36% | 6,659 |
| Feb 26, 2026 | 20.07 | 20.07 | 19.73 | 19.99 | 19.22 | -1.34% | 2,307 |
| Feb 25, 2026 | 19.73 | 20.31 | 19.73 | 20.26 | 19.48 | 7.57% | 4,379 |
| Feb 24, 2026 | 18.20 | 18.83 | 18.20 | 18.83 | 18.11 | 0.15% | 541 |
| Feb 23, 2026 | 19.45 | 19.45 | 18.80 | 18.80 | 18.08 | -4.87% | 4,813 |
| Feb 20, 2026 | 19.66 | 19.78 | 19.66 | 19.77 | 19.00 | 0.03% | 5,256 |
| Feb 19, 2026 | 19.43 | 19.76 | 19.40 | 19.76 | 19.00 | -0.30% | 6,099 |
| Feb 18, 2026 | 19.99 | 20.19 | 19.71 | 19.82 | 19.06 | -2.04% | 3,713 |
| Feb 17, 2026 | 20.22 | 20.27 | 20.14 | 20.23 | 19.45 | -2.29% | 1,138 |
| Feb 13, 2026 | 20.60 | 20.92 | 20.60 | 20.71 | 19.91 | 6.73% | 2,766 |
| Feb 12, 2026 | 19.45 | 19.47 | 19.39 | 19.40 | 18.65 | -1.97% | 1,215 |
| Feb 11, 2026 | 19.50 | 19.86 | 19.50 | 19.79 | 19.03 | -2.78% | 2,490 |
| Feb 10, 2026 | 20.35 | 20.59 | 20.35 | 20.36 | 19.57 | -5.20% | 1,679 |
| Feb 9, 2026 | 20.65 | 21.48 | 20.65 | 21.47 | 20.64 | 3.31% | 1,671 |
| Feb 6, 2026 | 20.73 | 20.83 | 20.72 | 20.78 | 19.98 | 11.00% | 1,397 |
| Feb 5, 2026 | 20.78 | 20.78 | 18.72 | 18.72 | 18.00 | -14.33% | 13,293 |
| Feb 4, 2026 | 21.19 | 21.87 | 21.19 | 21.86 | 21.01 | -5.21% | 761 |
| Feb 3, 2026 | 23.09 | 23.09 | 21.52 | 23.06 | 22.17 | -0.85% | 918 |
| Feb 2, 2026 | 23.74 | 23.91 | 23.25 | 23.25 | 22.36 | -13.19% | 10,100 |
| Jan 30, 2026 | 27.51 | 27.51 | 26.79 | 26.79 | 25.75 | -4.22% | 1,367 |
| Jan 29, 2026 | 28.24 | 28.24 | 27.97 | 27.97 | 26.89 | -6.91% | 627 |
| Jan 28, 2026 | 30.07 | 30.07 | 29.80 | 30.04 | 28.89 | -0.10% | 5,301 |
| Jan 27, 2026 | 29.04 | 30.07 | 29.04 | 30.07 | 28.91 | 4.31% | 1,521 |
| Jan 26, 2026 | 28.95 | 29.13 | 28.79 | 28.83 | 27.72 | -1.60% | 4,217 |
| Jan 23, 2026 | 29.39 | 29.39 | 29.08 | 29.30 | 28.17 | -5.56% | 4,904 |
| Jan 22, 2026 | 31.03 | 31.11 | 30.97 | 31.02 | 28.16 | -2.49% | 1,223 |
| Jan 21, 2026 | 31.43 | 31.81 | 30.50 | 31.81 | 28.88 | 1.19% | 3,111 |