Bitwise Ethereum Option Income Strategy ETF (IETH)
NYSEARCA: IETH · Real-Time Price · USD
33.65
-1.14 (-3.26%)
Dec 5, 2025, 4:00 PM EST - Market closed
IETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.04 | 35.04 | 33.52 | 33.65 | 33.65 | -3.27% | 1,251 |
| Dec 4, 2025 | 35.11 | 35.55 | 34.63 | 34.79 | 34.79 | 0.24% | 4,520 |
| Dec 3, 2025 | 34.65 | 34.75 | 34.24 | 34.71 | 34.71 | 4.88% | 3,155 |
| Dec 2, 2025 | 33.06 | 33.55 | 33.01 | 33.09 | 33.09 | 7.52% | 2,331 |
| Dec 1, 2025 | 31.54 | 31.54 | 30.78 | 30.78 | 30.78 | -8.96% | 1,113 |
| Nov 28, 2025 | 35.39 | 35.39 | 33.72 | 33.81 | 33.81 | -8.12% | 2,862 |
| Nov 26, 2025 | 35.47 | 36.80 | 35.47 | 36.80 | 33.80 | 3.13% | 507 |
| Nov 25, 2025 | 35.94 | 35.94 | 35.68 | 35.68 | 32.77 | -1.45% | 439 |
| Nov 24, 2025 | 34.86 | 36.20 | 34.86 | 36.20 | 33.25 | 8.40% | 615 |
| Nov 21, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 30.68 | -3.19% | 303 |
| Nov 20, 2025 | 34.59 | 34.59 | 34.50 | 34.50 | 31.69 | -1.11% | 385 |
| Nov 19, 2025 | 35.98 | 35.98 | 34.20 | 34.89 | 32.04 | -5.59% | 2,021 |
| Nov 18, 2025 | 37.31 | 37.31 | 36.95 | 36.95 | 33.94 | 4.00% | 626 |
| Nov 17, 2025 | 35.88 | 35.88 | 35.20 | 35.53 | 32.64 | -3.74% | 496 |
| Nov 14, 2025 | 37.77 | 37.77 | 36.91 | 36.91 | 33.90 | -0.88% | 967 |
| Nov 13, 2025 | 39.56 | 39.56 | 37.24 | 37.24 | 34.20 | -7.25% | 359 |
| Nov 12, 2025 | 40.17 | 40.17 | 40.15 | 40.15 | 36.88 | -0.43% | 117 |
| Nov 11, 2025 | 40.32 | 40.32 | 40.32 | 40.32 | 37.04 | -3.49% | 75 |
| Nov 10, 2025 | 41.33 | 41.78 | 41.33 | 41.78 | 38.38 | 2.88% | 237 |
| Nov 7, 2025 | 37.64 | 40.61 | 37.64 | 40.61 | 37.30 | 4.83% | 1,700 |
| Nov 6, 2025 | 39.20 | 39.20 | 38.74 | 38.74 | 35.58 | -3.94% | 278 |
| Nov 5, 2025 | 39.51 | 40.33 | 39.51 | 40.33 | 37.04 | 7.54% | 2,295 |
| Nov 4, 2025 | 41.21 | 41.21 | 37.50 | 37.50 | 34.45 | -10.10% | 540 |
| Nov 3, 2025 | 43.10 | 43.10 | 41.71 | 41.71 | 38.31 | -9.23% | 786 |
| Oct 31, 2025 | 45.43 | 45.95 | 45.43 | 45.95 | 42.21 | 5.28% | 665 |
| Oct 30, 2025 | 44.45 | 44.70 | 43.65 | 43.65 | 40.09 | -5.21% | 1,518 |
| Oct 29, 2025 | 47.08 | 47.08 | 46.05 | 46.05 | 42.29 | -3.04% | 519 |
| Oct 28, 2025 | 48.28 | 48.71 | 47.49 | 47.49 | 43.62 | -3.15% | 1,233 |
| Oct 27, 2025 | 48.88 | 49.35 | 48.70 | 49.04 | 45.04 | 6.81% | 5,144 |
| Oct 24, 2025 | 45.97 | 45.97 | 45.87 | 45.91 | 42.17 | 2.24% | 2,512 |
| Oct 23, 2025 | 44.99 | 44.99 | 44.90 | 44.90 | 41.24 | 2.06% | 1,679 |
| Oct 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 40.41 | -4.97% | 80 |
| Oct 21, 2025 | 46.36 | 46.36 | 46.30 | 46.30 | 42.52 | 0.44% | 419 |
| Oct 20, 2025 | 46.45 | 46.45 | 46.10 | 46.10 | 42.34 | 3.85% | 366 |
| Oct 17, 2025 | 44.58 | 44.58 | 43.83 | 44.39 | 40.77 | -1.52% | 481 |
| Oct 16, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 41.40 | -2.87% | 138 |
| Oct 15, 2025 | 46.85 | 46.85 | 46.41 | 46.41 | 42.62 | -4.01% | 214 |
| Oct 14, 2025 | 46.86 | 48.75 | 46.86 | 48.35 | 44.41 | -3.24% | 562 |
| Oct 13, 2025 | 49.97 | 49.97 | 49.97 | 49.97 | 45.89 | 6.08% | 91 |
| Oct 10, 2025 | 48.06 | 48.22 | 47.10 | 47.10 | 43.26 | -6.65% | 887 |
| Oct 9, 2025 | 51.00 | 51.00 | 50.40 | 50.46 | 46.34 | -3.03% | 1,555 |
| Oct 8, 2025 | 52.25 | 52.25 | 51.43 | 52.04 | 47.79 | 0.67% | 2,071 |
| Oct 7, 2025 | 53.07 | 53.07 | 51.58 | 51.69 | 47.48 | -3.07% | 1,770 |
| Oct 6, 2025 | 52.67 | 53.33 | 52.67 | 53.33 | 48.98 | 2.76% | 498 |
| Oct 3, 2025 | 51.65 | 51.89 | 51.65 | 51.89 | 47.66 | 0.76% | 681 |