Bitwise Funds Trust (AETH)
AMEX: AETH
· Real-Time Price · USD
52.02
0.11 (0.21%)
At close: Sep 11, 2025, 3:53 PM
52.02
0.00%
After-hours: Sep 11, 2025, 04:04 PM EDT
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 52.71 | 52.71 | 51.90 | 52.06 | 52.20 | 0.00% | 2,404 |
| Sep 9, 2025 | 51.99 | 52.06 | 51.88 | 52.06 | 52.06 | -0.13% | 2,900 |
| Sep 8, 2025 | 51.97 | 52.20 | 51.90 | 52.13 | 52.13 | 0.27% | 3,610 |
| Sep 5, 2025 | 52.12 | 52.17 | 51.87 | 51.99 | 51.99 | -0.08% | 3,015 |
| Sep 4, 2025 | 52.17 | 52.17 | 51.87 | 52.03 | 52.03 | -0.27% | 1,000 |
| Sep 3, 2025 | 52.10 | 52.17 | 52.00 | 52.17 | 52.17 | 0.08% | 1,844 |
| Sep 2, 2025 | 52.83 | 53.48 | 52.00 | 52.13 | 52.13 | -1.68% | 12,000 |
| Aug 29, 2025 | 53.67 | 53.67 | 52.29 | 53.02 | 53.02 | -2.57% | 6,200 |
| Aug 28, 2025 | 56.27 | 56.38 | 54.42 | 54.42 | 54.42 | -2.89% | 11,409 |
| Aug 27, 2025 | 56.49 | 56.98 | 56.04 | 56.04 | 56.04 | -0.39% | 3,600 |
| Aug 26, 2025 | 54.98 | 56.26 | 54.58 | 56.26 | 56.26 | 3.44% | 2,800 |
| Aug 25, 2025 | 57.03 | 57.20 | 54.39 | 54.39 | 54.39 | -8.56% | 6,205 |
| Aug 22, 2025 | 52.68 | 59.48 | 52.66 | 59.48 | 59.48 | 14.96% | 8,100 |
| Aug 21, 2025 | 52.43 | 52.63 | 51.71 | 51.74 | 51.74 | -2.91% | 3,100 |
| Aug 20, 2025 | 50.78 | 53.29 | 50.47 | 53.29 | 53.29 | 4.86% | 13,100 |
| Aug 19, 2025 | 52.94 | 52.94 | 50.81 | 50.82 | 50.82 | -5.13% | 3,700 |
| Aug 18, 2025 | 53.47 | 53.63 | 52.69 | 53.57 | 53.57 | -0.70% | 5,200 |
| Aug 15, 2025 | 56.33 | 56.39 | 53.95 | 53.95 | 53.95 | -3.63% | 4,607 |
| Aug 14, 2025 | 56.30 | 57.89 | 55.73 | 55.98 | 55.98 | -4.09% | 5,600 |
| Aug 13, 2025 | 58.03 | 58.37 | 57.00 | 58.37 | 58.37 | 5.10% | 7,100 |