MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
IETH — Bitwise Ethereum Option Income Strategy ETF
NYSE ArcaBitwise Ethereum Option Income Strategy ETF
$18.62
+0.08(+0.43%)
- O
- 18.56
- H
- 18.62
- L
- 18.56
- V
- 413.44
⏱️ End-of-day dataAs of Jul 31, 2026
Latest Close$18.62
Period Return-63.86%
Period High$53.33
Period Low$16.10
Avg Daily Volume1.2K
Total Trading Days208
IETH — Historical OHLCV Price & Volume Table
Oct 2, 2025 — Jul 31, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | $18.56 | $18.62 | $18.56 | $18.62 | +$0.08 | +0.43% | 413 | $18.56 | $18.56 $18.62 |
| Jul 30, 2026 | $18.56 | $18.56 | $18.54 | $18.54 | +$0.00 | +0.00% | 193 | $18.56 | $18.54 $18.56 |
| Jul 29, 2026 | $18.54 | $18.54 | $18.54 | $18.54 | $-0.04 | -0.22% | 14 | $18.52 | $18.54 $18.54 |
| Jul 28, 2026 | $18.58 | $18.58 | $18.58 | $18.58 | $-0.01 | -0.03% | 13 | $18.56 | $18.58 $18.58 |
| Jul 27, 2026 | $18.54 | $18.59 | $18.47 | $18.58 | $-0.02 | -0.08% | 2,078 | $18.55 | $18.47 $18.59 |
| Jul 24, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | +$0.01 | +0.03% | 17 | $18.58 | $18.60 $18.60 |
| Jul 23, 2026 | $18.59 | $18.59 | $18.59 | $18.59 | +$0.00 | +0.00% | 38 | $18.59 | $18.59 $18.59 |
| Jul 22, 2026 | $18.59 | $18.59 | $18.59 | $18.59 | +$0.00 | +0.00% | 167 | $18.59 | $18.59 $18.59 |
| Jul 21, 2026 | $18.59 | $18.59 | $18.59 | $18.59 | $-0.01 | -0.03% | 100 | $18.55 | $18.59 $18.59 |
| Jul 20, 2026 | $18.53 | $18.60 | $18.53 | $18.60 | $-0.13 | -0.71% | 146 | $18.54 | $18.53 $18.60 |
| Jul 17, 2026 | $18.55 | $18.73 | $18.55 | $18.73 | $-0.26 | -1.36% | 276 | $18.55 | $18.55 $18.73 |
| Jul 16, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | $-0.39 | -1.99% | 17 | $19.02 | $18.99 $18.99 |
| Jul 15, 2026 | $19.40 | $19.40 | $19.37 | $19.37 | +$0.38 | +2.00% | 318 | $19.39 | $19.37 $19.40 |
| Jul 14, 2026 | $18.99 | $18.99 | $18.99 | $18.99 | +$0.92 | +5.10% | 39 | $18.96 | $18.99 $18.99 |
| Jul 13, 2026 | $18.07 | $18.07 | $18.07 | $18.07 | $-0.17 | -0.91% | 23 | $18.03 | $18.07 $18.07 |
| Jul 10, 2026 | $18.18 | $18.24 | $18.18 | $18.24 | +$0.40 | +2.23% | 300 | $18.24 | $18.18 $18.24 |
| Jul 9, 2026 | $17.80 | $17.84 | $17.80 | $17.84 | +$0.11 | +0.59% | 200 | $17.84 | $17.80 $17.84 |
| Jul 8, 2026 | $17.73 | $17.73 | $17.73 | $17.73 | $-0.40 | -2.18% | 100 | $17.73 | $17.73 $17.73 |
| Jul 7, 2026 | $18.13 | $18.13 | $18.13 | $18.13 | $-0.03 | -0.17% | 200 | $18.13 | $18.13 $18.13 |
| Jul 6, 2026 | $18.16 | $18.16 | $18.16 | $18.16 | +$0.80 | +4.58% | 100 | $18.16 | $18.16 $18.16 |
| Jul 2, 2026 | $17.36 | $17.36 | $17.36 | $17.36 | +$0.76 | +4.59% | 100 | $17.36 | $17.36 $17.36 |
| Jul 1, 2026 | $16.40 | $16.60 | $16.37 | $16.60 | +$0.37 | +2.25% | 1,200 | $16.60 | $16.37 $16.60 |
| Jun 30, 2026 | $16.24 | $16.24 | $16.24 | $16.24 | $-0.42 | -2.52% | 100 | $16.24 | $16.24 $16.24 |
| Jun 29, 2026 | $16.66 | $16.66 | $16.66 | $16.66 | +$0.43 | +2.64% | 200 | $16.66 | $16.66 $16.66 |
| Jun 26, 2026 | $16.10 | $16.27 | $16.10 | $16.23 | +$0.10 | +0.59% | 1,800 | $16.23 | $16.10 $16.27 |
| Jun 25, 2026 | $16.13 | $16.13 | $16.13 | $16.13 | $-0.21 | -1.27% | 100 | $16.13 | $16.13 $16.13 |
| Jun 24, 2026 | $16.10 | $16.34 | $16.10 | $16.34 | $-0.72 | -4.23% | 800 | $16.34 | $16.10 $16.34 |
| Jun 23, 2026 | $17.05 | $17.06 | $17.05 | $17.06 | $-0.58 | -3.27% | 300 | $17.06 | $17.05 $17.06 |
| Jun 22, 2026 | $17.64 | $17.64 | $17.64 | $17.64 | +$0.20 | +1.17% | 100 | $17.64 | $17.64 $17.64 |
| Jun 18, 2026 | $17.18 | $17.43 | $17.18 | $17.43 | $-0.29 | -1.64% | 300 | $17.43 | $17.18 $17.43 |