Bitwise Ethereum Strategy ETF (AETH)
30.90
-1.18
(-3.67%)
USD |
NYSEARCA |
Nov 04, 16:00
30.92
+0.02
(+0.07%)
After-Hours: 20:00
AETH Price: 30.90 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 31.25 | 31.25 | 30.71 | 30.90 | 7910.00 |
| Nov 01, 2024 | 32.30 | 32.90 | 31.80 | 32.08 | 6952.00 |
| Oct 31, 2024 | 33.43 | 33.51 | 32.08 | 32.09 | 9273.00 |
| Oct 30, 2024 | 34.42 | 34.88 | 34.05 | 34.05 | 6927.00 |
| Oct 29, 2024 | 33.55 | 34.23 | 33.55 | 33.68 | 9812.00 |
| Oct 28, 2024 | 32.30 | 32.41 | 31.94 | 32.11 | 33876.00 |
| Oct 25, 2024 | 32.48 | 32.62 | 31.64 | 31.66 | 5630.00 |
| Oct 24, 2024 | 32.39 | 32.48 | 32.16 | 32.47 | 8118.00 |
| Oct 23, 2024 | 33.01 | 33.07 | 31.77 | 32.11 | 8592.00 |
| Oct 22, 2024 | 33.58 | 33.74 | 33.54 | 33.70 | 13656.00 |
| Oct 21, 2024 | 34.44 | 34.47 | 34.11 | 34.39 | 4267.00 |
| Oct 18, 2024 | 33.56 | 34.41 | 33.49 | 34.05 | 9245.00 |
| Oct 17, 2024 | 33.44 | 33.59 | 33.11 | 33.30 | 5587.00 |
| Oct 16, 2024 | 33.72 | 33.83 | 33.44 | 33.60 | 21824.00 |
| Oct 15, 2024 | 33.49 | 34.41 | 32.62 | 33.26 | 10511.00 |
| Oct 14, 2024 | 32.75 | 33.85 | 32.73 | 33.73 | 7514.00 |
| Oct 11, 2024 | 31.24 | 31.71 | 31.21 | 31.57 | 6190.00 |
| Oct 10, 2024 | 30.50 | 30.84 | 30.00 | 30.39 | 3761.00 |
| Oct 09, 2024 | 31.28 | 31.76 | 30.92 | 31.04 | 3750.00 |
| Oct 08, 2024 | 31.33 | 31.46 | 31.07 | 31.33 | 2139.00 |
| Oct 07, 2024 | 31.72 | 32.39 | 31.36 | 31.38 | 10412.00 |
| Oct 04, 2024 | 30.62 | 31.32 | 30.54 | 31.20 | 3001.00 |
| Oct 03, 2024 | 30.17 | 30.23 | 29.82 | 30.23 | 5680.00 |
| Oct 02, 2024 | 31.22 | 31.68 | 30.46 | 30.56 | 4994.00 |
| Oct 01, 2024 | 33.54 | 33.54 | 31.49 | 32.00 | 3953.00 |
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
36.87
Average
34.21
Median