ATH:AETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	51.88	52.99	51.88	52.99	52.99	3.01%	2,485
Mar 30, 2026	51.50	52.02	51.24	51.44	51.44	-0.64%	4,614
Mar 27, 2026	52.50	52.50	51.56	51.77	51.77	-1.82%	9,313
Mar 26, 2026	52.82	53.09	52.50	52.73	52.73	-0.17%	4,534
Mar 24, 2026	53.50	53.50	52.66	52.82	52.82	-1.58%	9,877
Mar 23, 2026	51.22	54.29	51.03	53.67	53.67	1.28%	13,982
Mar 20, 2026	53.81	54.13	52.99	52.99	52.99	-0.24%	2,077
Mar 19, 2026	53.72	53.81	53.02	53.12	53.12	-2.57%	8,847
Mar 18, 2026	55.68	56.00	54.50	54.52	54.52	-0.78%	3,139
Mar 17, 2026	54.35	55.24	54.18	54.95	54.95	0.15%	7,003
Mar 16, 2026	54.77	55.12	54.01	54.87	54.87	0.38%	8,719
Mar 13, 2026	54.20	54.79	54.05	54.66	54.66	-0.04%	12,849
Mar 12, 2026	55.60	55.60	54.50	54.68	54.68	-2.36%	29,890
Mar 11, 2026	55.98	56.21	55.51	56.00	56.00	0.04%	2,647
Mar 10, 2026	66.71	66.71	55.00	55.98	55.98	3.94%	17,865
Mar 9, 2026	52.80	54.08	52.33	53.86	53.86	-0.63%	39,460
Mar 6, 2026	55.70	55.83	53.85	54.20	54.20	-2.71%	13,990
Mar 5, 2026	55.66	56.97	55.43	55.71	55.71	0.11%	5,734
Mar 4, 2026	53.70	55.74	53.70	55.65	55.65	4.00%	14,229
Mar 3, 2026	55.00	55.00	52.82	53.51	53.51	-5.29%	19,507
Mar 2, 2026	56.67	57.45	56.15	56.50	56.50	-2.85%	22,250
Feb 27, 2026	59.22	59.38	58.16	58.16	58.16	-1.79%	2,843
Feb 26, 2026	59.33	59.39	58.65	59.22	59.22	0.92%	2,245
Feb 25, 2026	58.59	58.81	58.20	58.68	58.68	1.00%	1,505
Feb 24, 2026	58.65	58.65	58.10	58.10	58.10	-0.17%	18,488
Feb 20, 2026	58.43	58.60	58.03	58.20	58.20	-0.44%	2,826
Feb 19, 2026	59.61	59.61	58.30	58.46	58.46	-2.19%	4,136
Feb 18, 2026	57.87	59.77	57.87	59.77	59.77	3.41%	2,848
Feb 17, 2026	58.85	58.85	57.65	57.80	57.80	-1.31%	2,888
Feb 16, 2026	59.08	59.11	58.19	58.57	58.57	-0.37%	3,918
Feb 13, 2026	60.26	60.26	58.79	58.79	58.79	-2.95%	6,863
Feb 12, 2026	60.56	61.13	60.47	60.58	60.58	0.53%	9,495
Feb 11, 2026	60.27	60.50	59.66	60.26	60.26	-0.10%	5,340
Feb 10, 2026	60.59	60.75	60.23	60.32	60.32	0.72%	2,843
Feb 9, 2026	61.30	61.47	59.60	59.89	59.89	-1.69%	3,993
Feb 6, 2026	61.00	61.05	59.50	60.92	60.92	-0.21%	14,807
Feb 5, 2026	61.80	61.96	60.88	61.05	61.05	-1.69%	6,308
Feb 4, 2026	61.57	62.10	61.20	62.10	62.10	1.77%	4,120
Feb 3, 2026	60.31	61.37	60.31	61.02	61.02	1.18%	5,643
Feb 2, 2026	59.30	60.43	59.06	60.31	60.31	1.00%	4,176
Jan 30, 2026	60.00	61.00	59.64	59.71	59.71	-0.50%	21,198
Jan 29, 2026	60.54	61.09	59.88	60.01	60.01	-0.41%	23,368
Jan 28, 2026	60.02	60.31	59.80	60.26	60.26	1.50%	10,849
Jan 27, 2026	59.06	59.43	59.05	59.37	59.37	1.50%	5,868
Jan 26, 2026	57.96	58.56	57.90	58.49	58.49	0.74%	5,749
Jan 23, 2026	58.37	58.58	58.00	58.06	58.06	-0.24%	13,363
Jan 22, 2026	58.10	60.00	57.80	58.20	58.20	1.84%	24,638
Jan 21, 2026	56.80	57.21	56.35	57.15	57.15	0.62%	2,952
Jan 20, 2026	57.50	57.50	56.60	56.80	56.80	-1.66%	8,751
Jan 19, 2026	56.80	57.76	56.71	57.76	57.76	0.45%	4,528