ATH:AETF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	57.83	58.06	56.79	57.06	57.06	-1.14%	2,620
May 18, 2026	57.05	57.72	57.03	57.72	57.72	-0.48%	3,228
May 15, 2026	58.41	58.66	57.79	58.00	58.00	-1.66%	3,419
May 14, 2026	59.00	59.18	58.77	58.98	58.98	1.18%	1,762
May 13, 2026	58.27	58.70	58.02	58.29	58.29	0.03%	4,505
May 12, 2026	58.50	58.65	58.10	58.27	58.27	-1.37%	3,250
May 11, 2026	58.63	59.21	58.39	59.08	59.08	0.85%	1,526
May 8, 2026	59.00	59.16	58.36	58.58	58.58	-1.06%	3,198
May 7, 2026	59.40	59.56	58.98	59.21	59.21	-0.35%	3,537
May 6, 2026	58.24	59.58	58.05	59.42	59.42	3.84%	3,390
May 5, 2026	56.50	57.23	56.50	57.22	57.22	0.86%	2,140
May 4, 2026	56.82	57.07	56.20	56.73	56.73	0.09%	3,192
Apr 30, 2026	56.30	56.81	56.21	56.68	56.68	0.59%	2,141
Apr 29, 2026	57.09	57.10	56.34	56.35	56.35	-0.72%	4,456
Apr 28, 2026	57.21	57.37	56.54	56.76	56.76	-0.86%	3,045
Apr 27, 2026	57.36	57.74	57.25	57.25	57.25	0.03%	3,323
Apr 24, 2026	57.00	57.68	56.72	57.23	57.23	-0.78%	4,908
Apr 23, 2026	57.30	57.71	56.81	57.68	57.68	0.33%	2,537
Apr 22, 2026	58.15	58.15	57.32	57.49	57.49	-1.34%	4,265
Apr 21, 2026	58.50	58.53	58.00	58.27	58.27	1.32%	2,467
Apr 20, 2026	58.50	58.61	57.49	57.51	57.51	-3.31%	9,097
Apr 17, 2026	58.85	59.98	58.21	59.48	59.48	1.33%	4,272
Apr 16, 2026	59.05	59.61	58.43	58.70	58.70	-0.25%	6,447
Apr 15, 2026	58.63	59.00	58.55	58.85	58.85	0.15%	2,380
Apr 14, 2026	58.60	59.76	58.39	58.76	58.76	2.33%	29,353
Apr 9, 2026	57.85	57.95	57.30	57.42	57.42	-2.35%	19,174
Apr 8, 2026	58.66	58.87	57.85	58.80	58.80	7.01%	5,147
Apr 7, 2026	54.92	55.52	54.46	54.95	54.95	1.40%	5,235
Apr 2, 2026	53.75	54.62	53.75	54.19	54.19	-1.00%	1,562
Apr 1, 2026	55.13	55.13	54.40	54.74	54.74	3.30%	3,502
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