Bitwise Funds Trust (AETH)
AMEX: AETH
· Real-Time Price · USD
51.72
-1.85 (-3.45%)
At close: Aug 19, 2025, 10:32 AM
AETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 53.47 | 53.63 | 52.69 | 53.57 | 53.57 | -0.70% | 5,186 |
| 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 |
| Aug 12, 2025 | 53.66 | 55.54 | 53.66 | 55.54 | 55.54 | 6.30% | 5,700 |
| Aug 11, 2025 | 52.54 | 53.40 | 52.25 | 52.25 | 52.25 | 4.56% | 5,900 |
| Aug 8, 2025 | 50.10 | 50.10 | 49.77 | 49.97 | 49.97 | 0.02% | 6,607 |
| Aug 7, 2025 | 50.00 | 50.09 | 49.80 | 49.96 | 49.96 | 0.10% | 3,700 |
| Aug 6, 2025 | 49.89 | 50.02 | 49.78 | 49.91 | 49.91 | -0.06% | 3,942 |
| Aug 5, 2025 | 49.94 | 50.08 | 49.94 | 49.94 | 49.94 | -0.26% | 1,214 |
| Aug 4, 2025 | 48.86 | 50.34 | 48.86 | 50.07 | 50.07 | 4.97% | 2,200 |
| Aug 1, 2025 | 49.73 | 49.73 | 47.70 | 47.70 | 47.70 | -6.29% | 3,100 |
| Jul 31, 2025 | 51.84 | 52.29 | 50.88 | 50.90 | 50.90 | -0.82% | 5,900 |
| Jul 30, 2025 | 51.23 | 52.13 | 50.36 | 51.32 | 51.32 | -0.27% | 4,100 |
| Jul 29, 2025 | 52.91 | 53.17 | 51.04 | 51.46 | 51.46 | -0.56% | 18,500 |
| Jul 28, 2025 | 52.55 | 52.55 | 51.41 | 51.75 | 51.75 | 3.96% | 6,500 |
| Jul 25, 2025 | 50.47 | 50.47 | 49.78 | 49.78 | 49.78 | -2.62% | 1,214 |
| Jul 24, 2025 | 51.45 | 51.45 | 51.12 | 51.12 | 51.12 | 4.05% | 3,307 |
| Jul 23, 2025 | 50.01 | 50.01 | 49.13 | 49.13 | 49.13 | -2.09% | 2,000 |
| Jul 22, 2025 | 50.61 | 51.27 | 49.72 | 50.18 | 50.18 | -1.72% | 11,100 |