Bitwise Ethereum Option Income Strategy ETF (IETH)
NYSEARCA: IETH · Real-Time Price · USD
20.45
+1.14 (5.91%)
Mar 4, 2026, 1:55 PM EST - Market open
IETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.97 | 20.40 | 19.91 | 20.40 | - | 5.68% | 1,144 |
| Mar 3, 2026 | 19.25 | 19.36 | 19.25 | 19.30 | 19.30 | -4.11% | 2,208 |
| Mar 2, 2026 | 19.17 | 20.21 | 18.90 | 20.13 | 20.13 | 6.43% | 3,267 |
| Feb 27, 2026 | 18.86 | 19.19 | 18.67 | 18.92 | 18.91 | -5.36% | 6,659 |
| Feb 26, 2026 | 20.07 | 20.07 | 19.73 | 19.99 | 19.60 | -1.34% | 2,307 |
| Feb 25, 2026 | 19.73 | 20.31 | 19.73 | 20.26 | 19.87 | 7.57% | 4,379 |
| Feb 24, 2026 | 18.20 | 18.83 | 18.20 | 18.83 | 18.47 | 0.15% | 541 |
| Feb 23, 2026 | 19.45 | 19.45 | 18.80 | 18.80 | 18.44 | -4.87% | 4,813 |
| Feb 20, 2026 | 19.66 | 19.78 | 19.66 | 19.77 | 19.38 | 0.03% | 5,256 |
| Feb 19, 2026 | 19.43 | 19.76 | 19.40 | 19.76 | 19.38 | -0.30% | 6,099 |
| Feb 18, 2026 | 19.99 | 20.19 | 19.71 | 19.82 | 19.44 | -2.04% | 3,713 |
| Feb 17, 2026 | 20.22 | 20.27 | 20.14 | 20.23 | 19.84 | -2.29% | 1,138 |
| Feb 13, 2026 | 20.60 | 20.92 | 20.60 | 20.71 | 20.31 | 6.73% | 2,766 |
| Feb 12, 2026 | 19.45 | 19.47 | 19.39 | 19.40 | 19.03 | -1.97% | 1,215 |
| Feb 11, 2026 | 19.50 | 19.86 | 19.50 | 19.79 | 19.41 | -2.78% | 2,490 |
| Feb 10, 2026 | 20.35 | 20.59 | 20.35 | 20.36 | 19.96 | -5.20% | 1,679 |
| Feb 9, 2026 | 20.65 | 21.48 | 20.65 | 21.47 | 21.06 | 3.31% | 1,671 |
| Feb 6, 2026 | 20.73 | 20.83 | 20.72 | 20.78 | 20.38 | 11.00% | 1,397 |
| Feb 5, 2026 | 20.78 | 20.78 | 18.72 | 18.72 | 18.36 | -14.33% | 13,293 |
| Feb 4, 2026 | 21.19 | 21.87 | 21.19 | 21.86 | 21.43 | -5.21% | 761 |
| Feb 3, 2026 | 23.09 | 23.09 | 21.52 | 23.06 | 22.61 | -0.85% | 918 |
| Feb 2, 2026 | 23.74 | 23.91 | 23.25 | 23.25 | 22.80 | -13.19% | 10,100 |
| Jan 30, 2026 | 27.51 | 27.51 | 26.79 | 26.79 | 26.27 | -4.22% | 1,367 |
| Jan 29, 2026 | 28.24 | 28.24 | 27.97 | 27.97 | 27.43 | -6.91% | 627 |
| Jan 28, 2026 | 30.07 | 30.07 | 29.80 | 30.04 | 29.46 | -0.10% | 5,301 |
| Jan 27, 2026 | 29.04 | 30.07 | 29.04 | 30.07 | 29.49 | 4.31% | 1,521 |
| Jan 26, 2026 | 28.95 | 29.13 | 28.79 | 28.83 | 28.27 | -1.60% | 4,217 |
| Jan 23, 2026 | 29.39 | 29.39 | 29.08 | 29.30 | 28.73 | -5.56% | 4,904 |
| Jan 22, 2026 | 31.03 | 31.11 | 30.97 | 31.02 | 28.72 | -2.49% | 1,223 |
| Jan 21, 2026 | 31.43 | 31.81 | 30.50 | 31.81 | 29.46 | 1.19% | 3,111 |
| Jan 20, 2026 | 31.63 | 32.26 | 31.44 | 31.44 | 29.11 | -7.47% | 5,126 |
| Jan 16, 2026 | 33.75 | 33.98 | 33.75 | 33.98 | 31.46 | 0.56% | 500 |
| Jan 15, 2026 | 34.06 | 34.06 | 33.79 | 33.79 | 31.29 | -1.86% | 1,264 |
| Jan 14, 2026 | 34.47 | 34.47 | 34.18 | 34.43 | 31.88 | 2.75% | 1,900 |
| Jan 13, 2026 | 33.51 | 33.51 | 33.51 | 33.51 | 31.03 | 2.44% | 589 |
| Jan 12, 2026 | 33.09 | 33.09 | 32.71 | 32.71 | 30.29 | 1.11% | 339 |
| Jan 9, 2026 | 32.20 | 32.36 | 32.20 | 32.36 | 29.96 | -0.46% | 406 |
| Jan 8, 2026 | 32.21 | 32.68 | 32.21 | 32.50 | 30.09 | -0.34% | 1,178 |
| Jan 7, 2026 | 33.01 | 33.01 | 32.61 | 32.61 | 30.20 | -1.87% | 781 |
| Jan 6, 2026 | 33.33 | 33.33 | 33.24 | 33.24 | 30.77 | 0.26% | 392 |
| Jan 5, 2026 | 32.86 | 33.15 | 32.86 | 33.15 | 30.69 | 2.61% | 930 |
| Jan 2, 2026 | 32.32 | 32.32 | 32.31 | 32.31 | 29.91 | 3.83% | 319 |
| Dec 31, 2025 | 31.35 | 31.35 | 31.12 | 31.12 | 28.81 | 0.58% | 1,009 |
| Dec 30, 2025 | 30.91 | 31.19 | 30.91 | 30.94 | 28.64 | 1.01% | 3,779 |
| Dec 29, 2025 | 30.73 | 30.73 | 30.63 | 30.63 | 28.36 | 0.08% | 507 |
| Dec 26, 2025 | 31.00 | 31.00 | 30.40 | 30.60 | 28.33 | -7.57% | 2,670 |
| Dec 24, 2025 | 32.97 | 33.13 | 32.97 | 33.11 | 28.17 | 1.70% | 533 |
| Dec 23, 2025 | 32.33 | 32.68 | 32.33 | 32.56 | 27.70 | -0.57% | 2,427 |
| Dec 22, 2025 | 33.44 | 33.44 | 32.74 | 32.74 | 27.86 | -0.30% | 2,623 |
| Dec 19, 2025 | 32.64 | 32.85 | 32.64 | 32.84 | 27.94 | 5.84% | 1,746 |
| Dec 18, 2025 | 32.66 | 32.66 | 31.03 | 31.03 | 26.40 | -0.15% | 382 |
| Dec 17, 2025 | 32.13 | 32.13 | 31.07 | 31.07 | 26.44 | -4.58% | 435 |
| Dec 16, 2025 | 32.00 | 32.57 | 32.00 | 32.57 | 27.71 | -0.42% | 555 |
| Dec 15, 2025 | 34.07 | 34.07 | 32.70 | 32.70 | 27.82 | -4.34% | 1,283 |
| Dec 12, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 29.09 | -3.52% | 227 |
| Dec 11, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 30.15 | -3.03% | 267 |
| Dec 10, 2025 | 36.59 | 36.85 | 36.54 | 36.54 | 31.09 | 0.55% | 1,257 |
| Dec 9, 2025 | 36.40 | 36.44 | 36.23 | 36.35 | 30.92 | 5.32% | 1,799 |
| Dec 8, 2025 | 34.68 | 34.68 | 34.19 | 34.51 | 29.36 | 2.54% | 2,172 |
| Dec 5, 2025 | 35.04 | 35.04 | 33.52 | 33.65 | 28.63 | -3.27% | 1,251 |
| Dec 4, 2025 | 35.11 | 35.55 | 34.63 | 34.79 | 29.60 | 0.24% | 4,520 |
| Dec 3, 2025 | 34.65 | 34.75 | 34.24 | 34.71 | 29.53 | 4.88% | 4,157 |
| Dec 2, 2025 | 33.06 | 33.55 | 33.01 | 33.09 | 28.16 | 7.52% | 2,331 |
| Dec 1, 2025 | 31.54 | 31.54 | 30.78 | 30.78 | 26.19 | -8.96% | 1,156 |
| Nov 28, 2025 | 35.39 | 35.39 | 33.72 | 33.81 | 28.77 | -8.12% | 2,866 |
| Nov 26, 2025 | 35.47 | 36.80 | 35.47 | 36.80 | 28.76 | 3.13% | 507 |
| Nov 25, 2025 | 35.94 | 35.94 | 35.68 | 35.68 | 27.88 | -1.45% | 439 |
| Nov 24, 2025 | 34.86 | 36.20 | 34.86 | 36.20 | 28.29 | 8.40% | 615 |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 26.10 | -3.19% | 303 |
| Nov 20, 2025 | 34.59 | 34.59 | 34.50 | 34.50 | 26.96 | -1.11% | 385 |
| Nov 19, 2025 | 35.98 | 35.98 | 34.20 | 34.89 | 27.27 | -5.59% | 2,021 |
| Nov 18, 2025 | 37.31 | 37.31 | 36.95 | 36.95 | 28.88 | 4.00% | 626 |
| Nov 17, 2025 | 35.88 | 35.88 | 35.20 | 35.53 | 27.77 | -3.74% | 496 |
| Nov 14, 2025 | 37.77 | 37.77 | 36.91 | 36.91 | 28.85 | -0.88% | 967 |
| Nov 13, 2025 | 39.56 | 39.56 | 37.24 | 37.24 | 29.10 | -7.25% | 359 |
| Nov 12, 2025 | 40.17 | 40.17 | 40.15 | 40.15 | 31.38 | -0.43% | 117 |
| Nov 11, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 31.51 | -3.49% | 75 |
| Nov 10, 2025 | 41.33 | 41.78 | 41.33 | 41.78 | 32.65 | 2.88% | 237 |
| Nov 7, 2025 | 37.64 | 40.61 | 37.64 | 40.61 | 31.74 | 4.83% | 1,700 |
| Nov 6, 2025 | 39.20 | 39.20 | 38.74 | 38.74 | 30.28 | -3.94% | 278 |
| Nov 5, 2025 | 39.51 | 40.33 | 39.51 | 40.33 | 31.52 | 7.54% | 2,295 |
| Nov 4, 2025 | 41.21 | 41.21 | 37.50 | 37.50 | 29.31 | -10.10% | 540 |
| Nov 3, 2025 | 43.10 | 43.10 | 41.71 | 41.71 | 32.60 | -9.23% | 786 |
| Oct 31, 2025 | 45.43 | 45.95 | 45.43 | 45.95 | 35.91 | 5.28% | 665 |
| Oct 30, 2025 | 44.45 | 44.70 | 43.65 | 43.65 | 34.11 | -5.21% | 1,518 |
| Oct 29, 2025 | 47.08 | 47.08 | 46.05 | 46.05 | 35.99 | -3.04% | 519 |
| Oct 28, 2025 | 48.28 | 48.71 | 47.49 | 47.49 | 37.11 | -3.15% | 1,233 |
| Oct 27, 2025 | 48.88 | 49.35 | 48.70 | 49.04 | 38.32 | 6.81% | 5,144 |
| Oct 24, 2025 | 45.97 | 45.97 | 45.87 | 45.91 | 35.88 | 2.24% | 2,512 |
| Oct 23, 2025 | 44.99 | 44.99 | 44.90 | 44.90 | 35.09 | 2.06% | 1,679 |
| Oct 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 34.38 | -4.97% | 80 |
| Oct 21, 2025 | 46.36 | 46.36 | 46.30 | 46.30 | 36.18 | 0.44% | 419 |
| Oct 20, 2025 | 46.45 | 46.45 | 46.10 | 46.10 | 36.02 | 3.85% | 366 |
| Oct 17, 2025 | 44.58 | 44.58 | 43.83 | 44.39 | 34.69 | -1.52% | 481 |
| Oct 16, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 35.23 | -2.87% | 138 |
| Oct 15, 2025 | 46.85 | 46.85 | 46.41 | 46.41 | 36.27 | -4.01% | 214 |
| Oct 14, 2025 | 46.86 | 48.75 | 46.86 | 48.35 | 37.78 | -3.24% | 562 |
| Oct 13, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 39.05 | 6.08% | 91 |
| Oct 10, 2025 | 48.06 | 48.22 | 47.10 | 47.10 | 36.81 | -6.65% | 887 |
| Oct 9, 2025 | 51.00 | 51.00 | 50.40 | 50.46 | 39.43 | -3.03% | 1,555 |