Skip to main content
Bitwise Ethereum Option Income Strategy ETF (IETH)
NYSEARCA: IETH · Real-Time Price · USD
22.33
+0.18 (0.83%)
Apr 28, 2026, 4:00 PM EDT - Market closed

IETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3322.3322.3322.34-0.85%155
Apr 27, 202622.3222.3222.0622.1522.15-0.71%1,279
Apr 24, 202622.2222.3022.1322.3022.30-0.56%1,133
Apr 23, 202622.4322.4322.4322.4322.22-1.84%267
Apr 22, 202622.9522.9522.8522.8522.632.78%156
Apr 21, 202622.1422.2322.1422.2322.02-0.87%255
Apr 20, 202622.4322.4322.4322.4322.21-1.78%37
Apr 17, 202622.9522.9522.8322.8322.621.39%693
Apr 16, 202622.4622.5222.4622.5222.310.29%201
Apr 15, 202622.4222.4622.4222.4622.240.57%170
Apr 14, 202622.3322.3322.3322.3322.121.08%96
Apr 13, 202622.0922.0922.0922.0921.880.63%256
Apr 10, 202621.8521.9521.8521.9521.740.94%721
Apr 9, 202621.7521.7521.7521.7521.540.53%129
Apr 8, 202621.5821.6321.4421.6321.433.13%1,018
Apr 7, 202620.7520.9820.7520.9820.78-0.89%534
Apr 6, 202621.1821.1821.1621.1620.962.82%1,142
Apr 2, 202620.1220.5820.1220.5820.39-1.87%242
Apr 1, 202620.9321.0220.9120.9820.781.47%637
Mar 31, 202620.6720.6720.6720.6720.482.49%104
Mar 30, 202620.1720.1720.1720.1719.981.43%363
Mar 27, 202619.6419.8819.4919.8819.70-3.69%3,969
Mar 26, 202620.5220.6520.5120.6520.05-3.00%3,347
Mar 25, 202621.2821.2821.2821.2820.671.61%81
Mar 24, 202621.0621.0620.9520.9520.34-0.72%1,363
Mar 23, 202621.1421.1421.1021.1020.490.65%394
Mar 20, 202621.0421.0420.9620.9620.36-0.48%415
Mar 19, 202621.0621.0621.0621.0620.46-1.13%322
Mar 18, 202621.3021.3021.3021.3020.69-2.15%83
Mar 17, 202621.8621.8621.7721.7721.140.25%2,833
Mar 16, 202621.7221.7221.7221.7221.095.60%378
Mar 13, 202620.6520.6620.5620.5619.971.29%530
Mar 12, 202620.3020.3020.3020.3019.72-0.08%184
Mar 11, 202620.3020.3220.3020.3219.731.63%639
Mar 10, 202620.0020.2819.7619.9919.420.30%1,033
Mar 9, 202620.0420.0419.9419.9419.362.38%531
Mar 6, 202619.5319.5319.1519.4718.91-3.16%3,576
Mar 5, 202620.4020.4020.1120.1119.53-1.63%381
Mar 4, 202619.9720.4519.9120.4419.855.89%1,311
Mar 3, 202619.2519.3619.2519.3018.75-4.11%2,208
Mar 2, 202619.1720.2118.9020.1319.556.43%3,267
Feb 27, 202618.8619.1918.6718.9218.37-5.36%6,659
Feb 26, 202620.0720.0719.7319.9919.03-1.34%2,307
Feb 25, 202619.7320.3119.7320.2619.297.57%4,379
Feb 24, 202618.2018.8318.2018.8317.940.15%541
Feb 23, 202619.4519.4518.8018.8017.91-4.87%4,813
Feb 20, 202619.6619.7819.6619.7718.820.03%5,256
Feb 19, 202619.4319.7619.4019.7618.82-0.30%6,099
Feb 18, 202619.9920.1919.7119.8218.88-2.04%3,713
Feb 17, 202620.2220.2720.1420.2319.27-2.29%1,138
Feb 13, 202620.6020.9220.6020.7119.726.73%2,766
Feb 12, 202619.4519.4719.3919.4018.48-1.97%1,215
Feb 11, 202619.5019.8619.5019.7918.85-2.78%2,490
Feb 10, 202620.3520.5920.3520.3619.39-5.20%1,679
Feb 9, 202620.6521.4820.6521.4720.453.31%1,671
Feb 6, 202620.7320.8320.7220.7819.7911.00%1,397
Feb 5, 202620.7820.7818.7218.7217.83-14.33%13,293
Feb 4, 202621.1921.8721.1921.8620.82-5.21%761
Feb 3, 202623.0923.0921.5223.0621.96-0.85%918
Feb 2, 202623.7423.9123.2523.2522.15-13.19%10,100
Jan 30, 202627.5127.5126.7926.7925.51-4.22%1,367
Jan 29, 202628.2428.2427.9727.9726.64-6.91%627
Jan 28, 202630.0730.0729.8030.0428.61-0.10%5,301
Jan 27, 202629.0430.0729.0430.0728.644.31%1,521
Jan 26, 202628.9529.1328.7928.8327.46-1.60%4,217
Jan 23, 202629.3929.3929.0829.3027.90-5.56%4,904
Jan 22, 202631.0331.1130.9731.0227.90-2.49%1,223
Jan 21, 202631.4331.8130.5031.8128.611.19%3,111
Jan 20, 202631.6332.2631.4431.4428.27-7.47%5,126
Jan 16, 202633.7533.9833.7533.9830.550.56%500
Jan 15, 202634.0634.0633.7933.7930.38-1.86%1,264
Jan 14, 202634.4734.4734.1834.4330.962.75%1,900
Jan 13, 202633.5133.5133.5133.5130.132.44%589
Jan 12, 202633.0933.0932.7132.7129.421.11%339
Jan 9, 202632.2032.3632.2032.3629.09-0.46%406
Jan 8, 202632.2132.6832.2132.5029.23-0.34%1,178
Jan 7, 202633.0133.0132.6132.6129.33-1.87%781
Jan 6, 202633.3333.3333.2433.2429.880.26%392
Jan 5, 202632.8633.1532.8633.1529.812.61%930
Jan 2, 202632.3232.3232.3132.3129.053.83%319
Dec 31, 202531.3531.3531.1231.1227.980.58%1,009
Dec 30, 202530.9131.1930.9130.9427.821.01%3,779
Dec 29, 202530.7330.7330.6330.6327.540.08%507
Dec 26, 202531.0031.0030.4030.6027.52-7.57%2,670
Dec 24, 202532.9733.1332.9733.1127.361.70%533
Dec 23, 202532.3332.6832.3332.5626.90-0.57%2,427
Dec 22, 202533.4433.4432.7432.7427.06-0.30%2,623
Dec 19, 202532.6432.8532.6432.8427.145.84%1,746
Dec 18, 202532.6632.6631.0331.0325.64-0.15%382
Dec 17, 202532.1332.1331.0731.0725.68-4.58%435
Dec 16, 202532.0032.5732.0032.5726.91-0.42%555
Dec 15, 202534.0734.0732.7032.7027.02-4.34%1,283
Dec 12, 202534.1934.1934.1934.1928.25-3.52%227
Dec 11, 202535.4435.4435.4435.4429.28-3.03%267
Dec 10, 202536.5936.8536.5436.5430.200.55%1,257
Dec 9, 202536.4036.4436.2336.3530.035.32%1,799
Dec 8, 202534.6834.6834.1934.5128.522.54%2,172
Dec 5, 202535.0435.0433.5233.6527.81-3.27%1,251
Dec 4, 202535.1135.5534.6334.7928.750.24%4,520
Dec 3, 202534.6534.7534.2434.7128.684.88%4,157