MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AETH — Bitwise Trendwise Ether and Treasuries Rotation Strategy ETF
NYSE ArcaBitwise Trendwise Ether and Treasuries Rotation Strategy ETF
$37.60
+0.03(+0.07%)
- O
- 37.49
- H
- 37.73
- L
- 37.49
- V
- 2.41K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$37.60
Period Return+37.43%
Period High$59.48
Period Low$26.79
Avg Daily Volume2.1K
Total Trading Days365
AETH — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $37.49 | $37.73 | $37.49 | $37.60 | +$0.03 | +0.07% | 2,415 | $37.63 | $37.49 $37.73 |
| Sep 30, 2026 | $37.86 | $37.86 | $37.57 | $37.57 | $-0.29 | -0.76% | 665 | $37.79 | $37.57 $37.86 |
| Sep 29, 2026 | $37.86 | $37.86 | $37.86 | $37.86 | +$0.17 | +0.46% | 91 | $38.12 | $37.86 $37.86 |
| Sep 28, 2026 | $37.80 | $37.83 | $37.69 | $37.69 | $-0.22 | -0.57% | 3,062 | $37.77 | $37.69 $37.83 |
| Sep 25, 2026 | $37.91 | $37.91 | $37.91 | $37.91 | $-0.06 | -0.16% | 33 | $37.90 | $37.91 $37.91 |
| Sep 24, 2026 | $37.97 | $37.97 | $37.97 | $37.97 | +$0.21 | +0.55% | 49 | $37.64 | $37.97 $37.97 |
| Sep 23, 2026 | $37.76 | $37.76 | $37.76 | $37.76 | $-0.88 | -2.27% | 182 | $38.21 | $37.76 $37.76 |
| Sep 22, 2026 | $38.64 | $38.73 | $38.56 | $38.64 | $-0.15 | -0.39% | 1,866 | $38.63 | $38.56 $38.73 |
| Sep 21, 2026 | $38.41 | $38.79 | $38.30 | $38.79 | +$1.48 | +3.97% | 645 | $38.44 | $38.30 $38.79 |
| Sep 18, 2026 | $37.41 | $37.41 | $37.31 | $37.31 | +$0.05 | +0.13% | 587 | $37.39 | $37.31 $37.41 |
| Sep 17, 2026 | $37.30 | $37.30 | $37.26 | $37.26 | $-0.04 | -0.10% | 968 | $37.30 | $37.26 $37.30 |
| Sep 16, 2026 | $37.11 | $37.29 | $37.11 | $37.29 | $-0.09 | -0.24% | 1,818 | $37.11 | $37.11 $37.29 |
| Sep 15, 2026 | $37.70 | $37.70 | $37.38 | $37.38 | $-2.00 | -5.08% | 138 | $37.64 | $37.38 $37.70 |
| Sep 14, 2026 | $39.38 | $39.38 | $39.38 | $39.38 | +$0.01 | +0.03% | 87 | $39.13 | $39.38 $39.38 |
| Sep 11, 2026 | $38.84 | $39.37 | $38.84 | $39.37 | +$1.19 | +3.12% | 1,021 | $39.00 | $38.84 $39.37 |
| Sep 10, 2026 | $37.78 | $38.18 | $37.78 | $38.18 | $-0.02 | -0.05% | 398 | $37.76 | $37.78 $38.18 |
| Sep 9, 2026 | $38.60 | $38.60 | $38.20 | $38.20 | $-0.23 | -0.60% | 259 | $38.46 | $38.20 $38.60 |
| Sep 8, 2026 | $38.43 | $38.43 | $38.43 | $38.43 | +$0.32 | +0.85% | 252 | $38.16 | $38.43 $38.43 |
| Sep 4, 2026 | $38.11 | $38.11 | $38.11 | $38.11 | $-0.92 | -2.35% | 396 | $38.13 | $38.11 $38.11 |
| Sep 3, 2026 | $38.61 | $39.03 | $38.61 | $39.03 | +$1.95 | +5.26% | 15,385 | $38.89 | $38.61 $39.03 |
| Sep 2, 2026 | $37.44 | $37.44 | $37.07 | $37.07 | $-0.42 | -1.11% | 169 | $37.26 | $37.07 $37.44 |
| Sep 1, 2026 | $37.97 | $37.97 | $37.49 | $37.49 | $-1.02 | -2.65% | 241 | $37.86 | $37.49 $37.97 |
| Aug 31, 2026 | $38.51 | $38.51 | $38.51 | $38.51 | +$0.71 | +1.88% | 80 | $38.02 | $38.51 $38.51 |
| Aug 28, 2026 | $37.47 | $37.93 | $37.47 | $37.80 | $-1.09 | -2.80% | 499 | $37.82 | $37.47 $37.93 |
| Aug 27, 2026 | $38.76 | $38.89 | $38.66 | $38.89 | +$0.48 | +1.24% | 3,828 | $38.71 | $38.66 $38.89 |
| Aug 26, 2026 | $38.41 | $38.41 | $38.41 | $38.41 | +$0.14 | +0.36% | 789 | $38.46 | $38.41 $38.41 |
| Aug 25, 2026 | $38.28 | $38.28 | $38.28 | $38.28 | $-0.11 | -0.29% | 132 | $38.39 | $38.28 $38.28 |
| Aug 24, 2026 | $39.04 | $39.04 | $38.30 | $38.39 | +$0.85 | +2.25% | 1,271 | $38.69 | $38.30 $39.04 |
| Aug 21, 2026 | $37.16 | $37.54 | $37.16 | $37.54 | +$1.36 | +3.75% | 1,373 | $37.17 | $37.16 $37.54 |
| Aug 20, 2026 | $35.64 | $36.18 | $35.56 | $36.18 | +$3.41 | +10.40% | 837 | $35.70 | $35.56 $36.18 |