Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)

NYSEARCA: AETH · Real-Time Price · USD

29.28

0.00 (0.00%)

At close: Jun 26, 2026, 9:46 AM

29.26

-0.02 (-0.06%)

After-hours: Jun 26, 2026, 4:10 PM EDT

AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.26	29.26	29.26	29.26	29.26	-0.06%	55
Jun 25, 2026	29.28	29.28	29.28	29.28	29.28	-1.45%	121
Jun 24, 2026	30.70	30.70	29.48	29.71	29.71	-4.82%	447
Jun 23, 2026	31.13	31.21	31.13	31.21	31.21	-4.27%	1,000
Jun 22, 2026	32.61	32.61	32.61	32.61	32.61	-0.15%	251
Jun 18, 2026	32.65	32.65	32.65	32.65	32.65	0.09%	75
Jun 17, 2026	32.63	32.63	32.63	32.63	32.62	-0.05%	106
Jun 16, 2026	32.55	32.64	32.55	32.64	32.64	-	543
Jun 15, 2026	32.65	32.65	32.56	32.64	32.64	-0.01%	2,407
Jun 12, 2026	32.42	32.65	32.42	32.65	32.64	0.05%	1,197
Jun 11, 2026	32.63	32.63	32.63	32.63	32.63	-0.03%	133
Jun 10, 2026	32.69	32.69	32.64	32.64	32.64	0.02%	374
Jun 9, 2026	32.64	32.64	32.56	32.64	32.64	0.02%	516
Jun 8, 2026	32.63	32.64	32.63	32.63	32.63	0.05%	2,252
Jun 5, 2026	32.62	32.62	32.62	32.62	32.62	-0.01%	1,193
Jun 4, 2026	32.62	32.62	32.62	32.62	32.62	0.03%	70
Jun 3, 2026	32.53	32.61	32.53	32.61	32.61	-0.01%	213
Jun 2, 2026	32.62	32.62	32.62	32.62	32.61	0.02%	175
Jun 1, 2026	32.61	32.61	32.61	32.61	32.61	0.04%	159
May 29, 2026	32.50	32.60	32.50	32.60	32.60	0.14%	1,096
May 28, 2026	32.55	32.55	32.55	32.55	32.55	-0.14%	50
May 27, 2026	32.60	32.60	32.60	32.60	32.60	-	398
May 26, 2026	32.51	32.60	32.50	32.60	32.59	0.05%	1,318
May 22, 2026	32.53	32.58	32.53	32.58	32.58	-	1,866
May 21, 2026	32.68	32.68	32.58	32.58	32.58	0.12%	391
May 20, 2026	32.52	32.54	32.52	32.54	32.54	-0.11%	359
May 19, 2026	32.58	32.58	32.58	32.58	32.58	-	228
May 18, 2026	32.49	32.58	32.49	32.58	32.57	0.03%	358
May 15, 2026	32.48	32.57	32.48	32.57	32.57	-	379
May 14, 2026	32.47	32.57	32.47	32.57	32.57	-0.04%	496
May 13, 2026	32.59	32.59	32.58	32.58	32.58	-1.25%	290
May 12, 2026	32.99	32.99	32.99	32.99	32.99	-2.40%	67
May 11, 2026	33.55	33.80	33.39	33.80	33.80	0.98%	798
May 8, 2026	33.48	33.48	33.48	33.48	33.48	0.99%	518
May 7, 2026	33.15	33.15	33.15	33.15	33.15	-2.43%	180
May 6, 2026	33.94	33.97	33.94	33.97	33.97	-1.05%	1,048
May 5, 2026	34.34	34.34	34.34	34.34	34.33	0.04%	110
May 4, 2026	34.37	34.37	34.32	34.32	34.32	0.01%	3,536
May 1, 2026	34.43	34.43	34.32	34.32	34.32	0.01%	275
Apr 30, 2026	34.40	34.40	34.22	34.31	34.31	-0.03%	949
Apr 29, 2026	35.45	35.45	34.32	34.32	34.32	-3.25%	2,083
Apr 28, 2026	34.88	35.47	34.88	35.47	35.47	0.78%	133
Apr 27, 2026	35.20	35.20	35.20	35.20	35.20	-1.59%	59
Apr 24, 2026	35.72	35.79	35.72	35.77	35.77	0.13%	1,328
Apr 23, 2026	35.72	35.72	35.72	35.72	35.72	-3.61%	62
Apr 22, 2026	37.02	37.12	37.02	37.06	37.05	4.49%	665
Apr 21, 2026	35.46	35.46	35.46	35.46	35.46	-1.54%	148
Apr 20, 2026	35.52	36.02	35.52	36.02	36.02	-4.04%	762
Apr 17, 2026	37.54	37.54	37.54	37.54	37.54	2.97%	110
Apr 16, 2026	36.34	36.46	36.34	36.46	36.45	-0.72%	653
Apr 15, 2026	36.09	36.72	35.99	36.72	36.72	2.73%	1,614
Apr 14, 2026	36.79	36.79	35.75	35.75	35.74	2.12%	381
Apr 13, 2026	33.87	35.00	33.87	35.00	35.00	0.45%	567
Apr 10, 2026	34.52	34.85	34.52	34.85	34.85	1.58%	650
Apr 9, 2026	33.73	34.30	33.73	34.30	34.30	0.36%	307
Apr 8, 2026	34.09	34.18	34.09	34.18	34.18	0.03%	879
Apr 7, 2026	34.11	34.17	34.11	34.17	34.17	-	915
Apr 6, 2026	34.20	34.22	34.10	34.17	34.17	0.03%	3,104
Apr 2, 2026	34.06	34.16	34.06	34.16	34.16	0.01%	489
Apr 1, 2026	34.06	34.16	34.06	34.16	34.16	0.01%	1,176
Mar 31, 2026	34.05	34.15	34.05	34.15	34.15	-0.03%	253
Mar 30, 2026	34.05	34.16	34.05	34.16	34.16	0.07%	317
Mar 27, 2026	33.87	34.14	33.87	34.14	34.14	-2.85%	276
Mar 26, 2026	35.67	35.67	35.14	35.14	35.14	-5.69%	2,725
Mar 25, 2026	37.07	37.27	37.07	37.26	37.26	2.49%	716
Mar 24, 2026	36.35	36.35	36.35	36.35	36.35	-1.82%	139
Mar 23, 2026	36.68	37.03	36.55	37.03	37.03	1.05%	595
Mar 20, 2026	36.58	36.72	36.58	36.64	36.64	-0.45%	563
Mar 19, 2026	36.38	36.81	36.21	36.81	36.81	-1.80%	2,613
Mar 18, 2026	37.51	37.98	37.25	37.48	37.48	-5.95%	1,672
Mar 17, 2026	40.13	40.49	39.85	39.85	39.85	-0.58%	1,337
Mar 16, 2026	39.53	40.10	39.32	40.08	40.08	10.77%	1,933
Mar 13, 2026	37.70	37.84	36.19	36.19	36.19	1.51%	1,446
Mar 12, 2026	35.30	35.65	35.30	35.65	35.65	-0.24%	202
Mar 11, 2026	35.74	35.74	35.74	35.74	35.74	1.85%	218
Mar 10, 2026	35.39	35.98	35.09	35.09	35.09	0.19%	1,466
Mar 9, 2026	34.83	35.02	34.62	35.02	35.02	2.75%	1,190
Mar 6, 2026	34.68	34.68	34.08	34.08	34.08	-5.48%	1,417
Mar 5, 2026	35.71	36.06	35.60	36.06	36.06	-2.95%	2,725
Mar 4, 2026	35.77	37.38	35.77	37.15	37.15	9.15%	2,776
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%	522
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