Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF (AETH)

NYSEARCA: AETH · Real-Time Price · USD

35.26

+0.06 (0.17%)

At close: Apr 28, 2026, 3:59 PM

35.47

+0.21 (0.61%)

After-hours: Apr 28, 2026, 6:26 PM EDT

AETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.88	35.47	34.88	35.47	35.47	0.78%	132
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%	656
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%	651
Apr 15, 2026	36.09	36.72	35.99	36.72	36.72	2.72%	1,614
Apr 14, 2026	36.79	36.79	35.75	35.75	35.74	2.13%	381
Apr 13, 2026	33.87	35.00	33.87	35.00	35.00	0.44%	567
Apr 10, 2026	34.52	34.85	34.52	34.85	34.85	1.59%	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%	1,932
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%	1,188
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