Bitwise Ethereum Strategy ETF (AETH)
42.00
-0.83
(-1.94%)
USD |
NYSEARCA |
Nov 22, 15:20
AETH Price: 42.00 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 42.72 | 43.18 | 41.48 | 42.83 | 32167.00 |
| Nov 20, 2024 | 39.93 | 39.96 | 38.75 | 39.30 | 11899.00 |
| Nov 19, 2024 | 39.52 | 40.11 | 39.52 | 39.56 | 16238.00 |
| Nov 18, 2024 | 40.32 | 40.75 | 40.01 | 40.29 | 5628.00 |
| Nov 15, 2024 | 39.00 | 39.44 | 38.51 | 39.44 | 15248.00 |
| Nov 14, 2024 | 39.18 | 40.80 | 39.17 | 39.61 | 18811.00 |
| Nov 13, 2024 | 42.62 | 42.62 | 40.05 | 40.50 | 12517.00 |
| Nov 12, 2024 | 41.75 | 42.25 | 41.30 | 42.00 | 18828.00 |
| Nov 11, 2024 | 40.38 | 43.28 | 40.31 | 43.28 | 50936.00 |
| Nov 08, 2024 | 37.86 | 38.23 | 37.07 | 37.73 | 14775.00 |
| Nov 07, 2024 | 36.15 | 37.16 | 35.84 | 37.16 | 16242.00 |
| Nov 06, 2024 | 33.58 | 34.52 | 33.42 | 34.48 | 17929.00 |
| Nov 05, 2024 | 31.44 | 31.48 | 30.97 | 30.98 | 4087.00 |
| Nov 04, 2024 | 31.25 | 31.25 | 30.71 | 30.90 | 8454.00 |
| Nov 01, 2024 | 32.30 | 32.90 | 31.80 | 32.08 | 6952.00 |
| Oct 31, 2024 | 33.43 | 33.51 | 32.08 | 32.09 | 9297.00 |
| Oct 30, 2024 | 34.42 | 34.88 | 34.05 | 34.05 | 9624.00 |
| Oct 29, 2024 | 33.55 | 34.23 | 33.55 | 33.68 | 9887.00 |
| Oct 28, 2024 | 32.30 | 32.41 | 31.94 | 32.11 | 34016.00 |
| Oct 25, 2024 | 32.48 | 32.62 | 31.64 | 31.66 | 5630.00 |
| Oct 24, 2024 | 32.39 | 32.48 | 32.16 | 32.47 | 8123.00 |
| Oct 23, 2024 | 33.01 | 33.07 | 31.77 | 32.11 | 8597.00 |
| Oct 22, 2024 | 33.58 | 33.74 | 33.54 | 33.70 | 13656.00 |
| Oct 21, 2024 | 34.44 | 34.47 | 34.11 | 34.39 | 4367.00 |
| Oct 18, 2024 | 33.56 | 34.41 | 33.49 | 34.05 | 9245.00 |
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
36.99
Average
34.48
Median