Bitwise Ethereum Strategy ETF (AETH)
39.00
+0.62
(+1.61%)
USD |
NYSEARCA |
May 01, 16:00
39.00
0.00 (0.00%)
After-Hours: 16:54
AETH Price: 39.00 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 39.64 | 39.64 | 38.38 | 38.38 | 2777.00 |
Apr 29, 2024 | 41.39 | 41.90 | 40.99 | 41.90 | 4679.00 |
Apr 26, 2024 | 41.08 | 41.44 | 41.08 | 41.37 | 2118.00 |
Apr 25, 2024 | 40.70 | 41.73 | 40.70 | 41.68 | 2819.00 |
Apr 24, 2024 | 43.18 | 43.18 | 41.35 | 41.35 | 2417.00 |
Apr 23, 2024 | 42.18 | 43.33 | 42.18 | 42.57 | 2415.00 |
Apr 22, 2024 | 42.35 | 42.41 | 42.12 | 42.22 | 4528.00 |
Apr 19, 2024 | 40.91 | 41.23 | 40.83 | 41.11 | 2542.00 |
Apr 18, 2024 | 39.97 | 40.80 | 39.86 | 40.60 | 13133.00 |
Apr 17, 2024 | 40.25 | 40.50 | 38.61 | 39.75 | 6381.00 |
Apr 16, 2024 | 40.82 | 40.95 | 39.97 | 40.47 | 7800.00 |
Apr 15, 2024 | 42.86 | 42.86 | 41.04 | 41.12 | 6051.00 |
Apr 12, 2024 | 46.12 | 46.17 | 41.02 | 42.47 | 35952.00 |
Apr 11, 2024 | 47.07 | 47.07 | 46.25 | 46.57 | 16084.00 |
Apr 10, 2024 | 45.54 | 47.02 | 45.54 | 46.68 | 5111.00 |
Apr 09, 2024 | 48.23 | 48.37 | 45.88 | 46.71 | 26055.00 |
Apr 08, 2024 | 48.68 | 49.31 | 48.21 | 49.25 | 20255.00 |
Apr 05, 2024 | 43.49 | 44.21 | 43.49 | 44.09 | 4637.00 |
Apr 04, 2024 | 44.76 | 45.44 | 44.76 | 44.76 | 5866.00 |
Apr 03, 2024 | 44.13 | 44.68 | 43.97 | 44.13 | 5845.00 |
Apr 02, 2024 | 44.03 | 44.03 | 42.91 | 43.53 | 6727.00 |
Apr 01, 2024 | 48.26 | 48.26 | 45.00 | 46.12 | 11122.00 |
Mar 28, 2024 | 47.14 | 47.98 | 47.14 | 47.76 | 7789.00 |
Mar 27, 2024 | 49.25 | 49.25 | 46.62 | 46.89 | 5406.00 |
Mar 26, 2024 | 48.81 | 48.97 | 47.93 | 48.04 | 17713.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.81
Minimum
Oct 12 2023
54.92
Maximum
Mar 11 2024
35.68
Average
33.30
Median
Dec 04 2023