ATH:AETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	68.50	68.68	67.76	68.16	68.16	-0.87%	2,521
Sep 22, 2026	69.00	69.46	68.76	68.76	68.76	-0.75%	12,728
Sep 21, 2026	68.00	69.44	67.84	69.28	69.28	1.09%	2,902
Sep 18, 2026	69.31	69.31	68.29	68.53	68.53	-0.97%	16,340
Sep 17, 2026	69.60	69.72	68.84	69.20	69.20	-0.57%	3,721
Sep 16, 2026	70.00	70.08	69.60	69.60	69.60	0.14%	11,105
Sep 15, 2026	69.32	69.76	68.88	69.50	69.50	-0.36%	4,898
Sep 14, 2026	70.08	70.48	69.32	69.75	69.75	-0.92%	4,020
Sep 11, 2026	70.04	70.40	69.75	70.40	70.40	1.41%	8,427
Sep 10, 2026	69.72	69.93	69.22	69.42	69.42	-0.20%	1,144
Sep 9, 2026	69.82	69.82	68.88	69.56	69.56	-0.37%	13,136
Sep 8, 2026	69.70	70.07	69.31	69.82	69.82	0.17%	2,337
Sep 7, 2026	69.73	70.05	69.60	69.70	69.70	0.24%	11,578
Sep 4, 2026	69.50	69.72	68.95	69.53	69.53	0.40%	2,041
Sep 3, 2026	68.68	69.27	68.31	69.25	69.25	1.84%	2,781
Sep 2, 2026	68.38	68.40	67.69	68.00	68.00	-0.56%	2,341
Sep 1, 2026	68.93	68.93	67.78	68.38	68.38	-0.77%	3,163
Aug 31, 2026	68.80	69.20	68.70	68.91	68.91	0.16%	2,453
Aug 28, 2026	68.91	69.07	68.50	68.80	68.80	0.23%	2,076
Aug 27, 2026	69.47	69.47	68.47	68.64	68.64	-0.62%	1,769
Aug 26, 2026	68.29	69.12	68.00	69.07	69.07	1.16%	24,354
Aug 25, 2026	67.60	68.43	67.60	68.28	68.28	1.01%	1,873
Aug 24, 2026	67.65	67.82	67.53	67.60	67.60	0.16%	1,526
Aug 21, 2026	66.91	67.61	66.85	67.49	67.49	0.99%	970
Aug 20, 2026	66.80	66.98	66.46	66.83	66.83	-0.01%	2,219
Aug 19, 2026	66.70	66.92	66.36	66.84	66.84	-0.09%	2,417
Aug 18, 2026	67.44	67.44	66.90	66.90	66.90	-0.80%	737
Aug 17, 2026	67.32	67.51	66.80	67.44	67.44	0.09%	1,098
Aug 14, 2026	67.08	67.48	66.86	67.38	67.38	0.46%	1,068
Aug 13, 2026	67.36	67.42	67.00	67.07	67.07	-0.30%	1,130
Aug 12, 2026	67.29	67.29	66.88	67.27	67.27	-	1,184
Aug 11, 2026	66.99	67.34	66.82	67.27	67.27	0.90%	1,738
Aug 10, 2026	66.96	67.20	66.51	66.67	66.67	-0.69%	2,229
Aug 7, 2026	67.18	67.45	66.56	67.13	67.13	0.31%	1,805
Aug 6, 2026	67.61	67.61	66.79	66.92	66.92	-0.31%	28,251
Aug 5, 2026	67.50	67.90	67.01	67.13	67.13	-0.25%	14,317
Aug 4, 2026	66.98	67.36	66.81	67.30	67.30	0.31%	3,382
Aug 3, 2026	66.00	67.20	66.00	67.09	67.09	2.07%	2,203
Jul 31, 2026	66.42	66.42	65.73	65.73	65.73	0.18%	1,560
Jul 30, 2026	64.70	65.82	64.50	65.61	65.61	0.97%	2,807
Jul 29, 2026	64.59	65.10	64.50	64.98	64.98	0.60%	3,378
Jul 28, 2026	64.79	64.88	64.34	64.59	64.59	-0.03%	912
Jul 27, 2026	64.75	64.93	64.50	64.61	64.61	1.30%	2,065
Jul 24, 2026	63.00	64.00	63.00	63.78	63.78	1.75%	12,635
Jul 23, 2026	64.11	64.11	62.24	62.68	62.68	-2.23%	16,872
Jul 22, 2026	63.99	64.25	63.75	64.11	64.11	0.53%	1,218
Jul 21, 2026	62.80	63.91	62.60	63.77	63.77	1.98%	1,108
Jul 20, 2026	62.38	62.87	62.00	62.53	62.53	0.71%	11,468
Jul 17, 2026	63.10	63.11	61.92	62.09	62.09	-1.60%	4,553
Jul 16, 2026	63.00	63.59	62.94	63.10	63.10	-0.38%	28,831