Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)

NYSEARCA: AETH · Real-Time Price · USD

34.26

-1.80 (-4.98%)

At close: Mar 6, 2026, 3:35 PM

33.40

-0.86 (-2.51%)

After-hours: Mar 6, 2026, 6:19 PM EST

AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.68	34.68	34.08	34.08	34.08	-5.48%	1,415
Mar 5, 2026	35.71	36.06	35.60	36.06	36.06	-2.94%	2,724
Mar 4, 2026	35.77	37.38	35.77	37.15	37.15	9.16%	2,759
Mar 3, 2026	33.83	34.24	33.44	34.03	34.03	-3.05%	2,534
Mar 2, 2026	35.17	35.17	35.11	35.11	35.11	-	2,799
Feb 27, 2026	35.11	35.11	35.11	35.11	35.11	0.03%	85
Feb 26, 2026	35.00	35.10	35.00	35.10	35.10	0.16%	308
Feb 25, 2026	35.05	35.09	35.04	35.04	35.04	-	1,041
Feb 24, 2026	35.04	35.04	35.04	35.04	35.04	-0.03%	151
Feb 23, 2026	35.02	35.05	35.00	35.05	35.05	-0.09%	514
Feb 20, 2026	35.19	35.19	35.04	35.08	35.08	0.03%	492
Feb 19, 2026	35.02	35.07	35.02	35.07	35.07	0.13%	180
Feb 18, 2026	35.01	35.06	35.01	35.03	35.03	0.01%	1,161
Feb 17, 2026	35.03	35.03	35.00	35.02	35.02	-0.14%	592
Feb 13, 2026	35.05	35.07	35.05	35.07	35.07	0.17%	736
Feb 12, 2026	35.01	35.01	34.96	35.01	35.01	0.01%	1,329
Feb 11, 2026	35.07	35.16	34.98	35.01	35.01	-0.14%	3,007
Feb 10, 2026	35.06	35.06	35.06	35.06	35.06	0.11%	170
Feb 9, 2026	35.02	35.02	35.02	35.02	35.02	-0.10%	673
Feb 6, 2026	35.14	35.14	34.96	35.05	35.05	0.16%	3,518
Feb 5, 2026	35.05	35.05	35.00	35.00	35.00	-0.13%	1,713
Feb 4, 2026	35.14	35.14	34.98	35.04	35.04	-0.03%	611
Feb 3, 2026	34.98	35.05	34.98	35.05	35.05	0.01%	815
Feb 2, 2026	35.10	35.10	34.96	35.05	35.05	-0.01%	1,255
Jan 30, 2026	34.93	35.05	34.93	35.05	35.05	0.20%	2,045
Jan 29, 2026	35.00	35.00	34.96	34.98	34.98	-0.13%	1,379
Jan 28, 2026	35.03	35.03	35.03	35.03	35.03	-0.01%	193
Jan 27, 2026	35.13	35.13	35.03	35.03	35.03	0.04%	511
Jan 26, 2026	35.00	35.02	34.93	35.02	35.02	-0.01%	1,328
Jan 23, 2026	35.02	35.02	34.95	35.02	35.02	0.01%	1,037
Jan 22, 2026	34.99	35.02	34.99	35.02	35.01	-0.15%	435
Jan 21, 2026	35.15	35.15	35.07	35.07	35.07	1.19%	639
Jan 20, 2026	35.00	35.00	34.48	34.65	34.65	-8.76%	30,743
Jan 16, 2026	37.95	37.98	37.95	37.98	37.98	-0.26%	432
Jan 15, 2026	38.28	38.36	37.90	38.08	38.08	-2.58%	974
Jan 14, 2026	38.32	39.09	38.32	39.09	39.09	5.52%	546
Jan 13, 2026	36.37	37.04	36.27	37.04	37.04	3.26%	1,834
Jan 12, 2026	36.19	36.19	35.87	35.87	35.87	1.10%	754
Jan 9, 2026	36.25	36.25	35.49	35.49	35.49	-1.24%	462
Jan 8, 2026	36.14	36.14	35.80	35.93	35.93	-1.01%	825
Jan 7, 2026	36.57	36.59	36.30	36.30	36.29	-3.41%	1,119
Jan 6, 2026	38.03	38.03	37.12	37.58	37.57	0.07%	734
Jan 5, 2026	36.50	37.55	36.50	37.55	37.55	3.74%	1,222
Jan 2, 2026	36.20	36.20	36.09	36.20	36.20	0.12%	2,651
Dec 31, 2025	36.13	36.16	36.13	36.15	36.15	-	1,305
Dec 30, 2025	36.20	36.20	36.12	36.15	36.15	-0.11%	4,100
Dec 29, 2025	36.17	36.20	36.11	36.19	36.19	0.01%	1,830
Dec 26, 2025	36.18	36.19	36.08	36.19	36.19	-2.23%	2,031
Dec 24, 2025	37.00	37.10	37.00	37.01	36.14	-0.01%	2,366
Dec 23, 2025	37.00	37.10	37.00	37.02	36.15	-0.02%	870
Dec 22, 2025	37.01	37.04	36.95	37.02	36.15	-0.03%	1,275
Dec 19, 2025	37.06	37.06	37.04	37.04	36.16	0.03%	561
Dec 18, 2025	37.00	37.11	36.93	37.03	36.16	0.19%	877
Dec 17, 2025	37.00	37.00	36.96	36.96	36.09	-0.32%	745
Dec 16, 2025	36.87	37.07	36.87	37.07	36.20	0.78%	10,986
Dec 15, 2025	39.36	39.36	36.79	36.79	35.92	-4.63%	1,199
Dec 12, 2025	40.56	40.56	38.50	38.57	37.66	-4.63%	3,721
Dec 11, 2025	39.92	40.44	39.92	40.44	39.49	-4.26%	700
Dec 10, 2025	42.22	42.73	42.22	42.24	41.25	1.12%	1,096
Dec 9, 2025	39.01	41.77	39.01	41.77	40.79	6.08%	626
Dec 8, 2025	39.03	39.38	38.94	39.38	38.45	3.70%	12,043
Dec 5, 2025	39.50	39.50	37.97	37.97	37.08	-3.73%	826
Dec 4, 2025	39.93	39.94	39.12	39.44	38.52	0.05%	1,829
Dec 3, 2025	39.43	39.43	39.43	39.43	38.50	-0.01%	390
Dec 2, 2025	39.52	39.52	39.43	39.43	38.50	0.02%	431
Dec 1, 2025	39.52	39.52	39.42	39.42	38.49	0.02%	719
Nov 28, 2025	39.42	39.42	39.42	39.42	38.49	0.03%	164
Nov 26, 2025	39.40	39.41	39.40	39.41	38.48	0.03%	1,057
Nov 25, 2025	39.40	39.49	39.39	39.40	38.47	0.01%	1,937
Nov 24, 2025	39.34	39.42	39.31	39.39	38.46	0.03%	1,064
Nov 21, 2025	39.41	39.48	39.29	39.38	38.45	-0.03%	3,504
Nov 20, 2025	39.33	39.39	39.29	39.39	38.47	0.02%	432
Nov 19, 2025	39.39	39.39	39.38	39.39	38.46	-	959
Nov 18, 2025	39.40	39.40	39.30	39.39	38.46	0.02%	3,345
Nov 17, 2025	39.38	39.38	39.29	39.38	38.45	0.01%	3,203
Nov 14, 2025	39.33	39.37	39.33	39.37	38.45	0.10%	650
Nov 13, 2025	39.40	39.40	39.34	39.34	38.41	-0.08%	363
Nov 12, 2025	39.29	39.37	39.29	39.37	38.44	-	297
Nov 11, 2025	39.36	39.37	39.26	39.37	38.44	0.02%	2,250
Nov 10, 2025	39.36	39.37	39.27	39.36	38.43	0.32%	2,793
Nov 7, 2025	39.46	39.46	39.23	39.23	38.31	-0.32%	4,057
Nov 6, 2025	39.35	39.36	39.24	39.36	38.43	-	5,253
Nov 5, 2025	39.35	39.36	39.35	39.36	38.43	0.04%	5,274
Nov 4, 2025	39.34	39.44	39.24	39.34	38.41	0.07%	11,550
Nov 3, 2025	39.41	39.41	39.21	39.31	38.39	-0.05%	12,828
Oct 31, 2025	39.35	39.35	39.28	39.33	38.41	-0.36%	416
Oct 30, 2025	41.23	41.36	39.47	39.47	38.54	-5.45%	16,209
Oct 29, 2025	42.94	42.95	41.60	41.75	40.77	-3.05%	11,629
Oct 28, 2025	43.03	43.17	43.03	43.06	42.05	0.01%	918
Oct 27, 2025	43.01	43.10	43.00	43.06	42.04	-0.05%	2,130
Oct 24, 2025	43.10	43.10	43.08	43.08	42.06	0.01%	661
Oct 23, 2025	43.07	43.07	43.07	43.07	42.06	-	203
Oct 22, 2025	43.15	43.15	43.07	43.07	42.06	0.10%	470
Oct 21, 2025	43.00	43.13	43.00	43.03	42.01	-0.11%	2,528
Oct 20, 2025	43.00	43.07	43.00	43.07	42.06	0.02%	852
Oct 17, 2025	42.89	43.07	42.89	43.07	42.05	0.16%	532
Oct 16, 2025	43.09	43.09	42.88	43.00	41.99	-0.01%	1,021
Oct 15, 2025	42.93	43.00	42.87	43.00	41.99	-0.03%	2,916
Oct 14, 2025	42.96	43.02	42.92	43.02	42.00	-0.10%	1,081
Oct 13, 2025	41.33	43.09	41.33	43.06	42.05	6.64%	1,554