NYSEArca - Delayed Quote USD

Bitwise Ethereum Strategy ETF (AETH)

41.37 -0.31 (-0.74%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 41.08 41.44 41.08 41.37 41.37 2,100
Apr 25, 2024 40.70 41.73 40.70 41.68 41.68 2,800
Apr 24, 2024 43.18 43.18 41.35 41.35 41.35 2,400
Apr 23, 2024 42.18 43.33 42.18 42.57 42.57 2,400
Apr 22, 2024 42.35 42.41 42.12 42.22 42.22 4,500
Apr 19, 2024 40.91 41.23 40.83 41.11 41.11 2,600
Apr 18, 2024 39.97 40.80 39.86 40.60 40.60 13,100
Apr 17, 2024 40.25 40.50 38.61 39.75 39.75 6,400
Apr 16, 2024 40.82 40.95 39.97 40.47 40.47 7,800
Apr 15, 2024 42.86 42.86 41.04 41.13 41.13 6,100
Apr 12, 2024 46.12 46.17 41.02 42.47 42.47 36,000
Apr 11, 2024 47.07 47.07 46.25 46.57 46.57 16,100
Apr 10, 2024 45.54 47.02 45.54 46.68 46.68 5,100
Apr 9, 2024 48.23 48.37 45.88 46.71 46.71 26,100
Apr 8, 2024 48.68 49.31 48.21 49.25 49.25 20,200
Apr 5, 2024 43.49 44.21 43.49 44.09 44.09 4,600
Apr 4, 2024 44.76 45.44 44.76 44.76 44.76 6,100
Apr 3, 2024 44.13 44.68 43.97 44.13 44.13 5,900
Apr 2, 2024 44.03 44.03 42.91 43.53 43.53 6,800
Apr 1, 2024 48.26 48.26 45.00 46.12 46.12 11,100
Mar 28, 2024 47.14 47.98 47.14 47.76 47.76 7,800
Mar 27, 2024 49.25 49.25 46.63 46.89 46.89 5,400
Mar 26, 2024 48.81 48.97 47.93 48.04 48.04 17,700
Mar 25, 2024 46.26 49.22 46.26 49.09 49.09 20,800
Mar 22, 2024 45.95 45.95 44.65 45.18 45.18 6,200
Mar 21, 2024 48.06 48.06 46.17 46.48 46.48 19,800
Mar 20, 2024 45.26 45.88 43.18 45.55 45.55 13,600
Mar 19, 2024 44.57 45.37 43.61 45.13 45.13 27,700
Mar 18, 2024 48.22 48.40 46.99 47.06 47.06 16,300
Mar 15, 2024 49.81 51.42 49.74 49.99 49.99 17,600
Mar 14, 2024 53.41 53.41 50.46 51.15 51.15 15,200
Mar 13, 2024 54.60 54.60 53.68 54.44 54.44 16,700
Mar 12, 2024 54.84 54.84 52.38 53.98 53.98 14,700
Mar 11, 2024 55.19 55.61 54.67 54.92 54.92 15,200
Mar 8, 2024 54.19 54.44 52.02 53.58 53.58 21,700
Mar 7, 2024 52.21 53.58 51.84 53.57 53.57 22,200
Mar 6, 2024 52.40 52.99 51.12 52.68 52.68 23,300
Mar 5, 2024 51.66 52.14 43.94 46.54 46.54 41,800
Mar 4, 2024 47.80 49.23 47.74 48.97 48.97 22,900
Mar 1, 2024 47.18 47.18 46.27 47.10 47.10 22,100
Feb 29, 2024 47.59 47.67 45.89 46.32 46.32 25,000
Feb 28, 2024 45.60 47.67 43.68 44.93 44.93 27,000
Feb 27, 2024 44.59 44.72 43.82 44.34 44.34 21,800
Feb 26, 2024 42.04 43.73 42.04 43.62 43.62 16,800
Feb 23, 2024 40.47 40.47 39.89 40.37 40.37 8,300
Feb 22, 2024 40.39 41.23 40.30 41.14 41.14 6,400
Feb 21, 2024 39.50 39.82 39.45 39.64 39.64 3,800
Feb 20, 2024 40.53 40.85 39.69 40.79 40.79 7,600
Feb 16, 2024 38.81 38.81 37.75 38.18 38.18 6,900
Feb 15, 2024 39.00 39.28 38.56 38.91 38.91 6,600
Feb 14, 2024 37.99 38.00 37.51 37.99 37.99 4,500
Feb 13, 2024 36.03 36.32 35.75 36.10 36.10 7,400
Feb 12, 2024 34.90 36.38 34.90 36.38 36.38 6,700
Feb 9, 2024 33.95 34.68 33.95 34.28 34.28 7,500
Feb 8, 2024 33.37 33.58 33.27 33.39 33.39 3,300
Feb 7, 2024 33.35 33.52 32.49 33.52 33.52 1,300
Feb 6, 2024 31.61 32.64 31.61 32.64 32.64 2,300
Feb 5, 2024 31.51 31.53 31.28 31.29 31.29 1,000
Feb 2, 2024 31.38 31.57 31.38 31.52 31.52 3,100
Feb 1, 2024 31.30 31.74 31.14 31.55 31.55 3,600
Jan 31, 2024 32.10 32.10 31.39 31.39 31.39 2,700
Jan 30, 2024 31.68 32.75 31.68 32.69 32.69 2,900
Jan 29, 2024 31.11 31.65 30.70 31.65 31.65 3,300
Jan 26, 2024 30.91 31.17 30.91 30.99 30.99 3,500
Jan 25, 2024 30.30 30.39 29.80 30.39 30.39 4,300
Jan 24, 2024 30.53 30.57 30.18 30.18 30.18 4,400
Jan 23, 2024 30.04 30.52 29.86 30.12 30.12 22,000
Jan 22, 2024 32.92 32.92 31.72 32.08 32.08 7,800
Jan 19, 2024 34.78 34.78 33.35 34.30 34.30 8,200
Jan 18, 2024 35.20 35.20 33.26 33.33 33.33 9,700
Jan 17, 2024 36.21 36.21 34.80 34.97 34.97 7,900
Jan 16, 2024 35.42 35.78 34.45 35.62 35.62 24,300
Jan 12, 2024 37.78 37.78 35.34 35.34 35.34 34,400
Jan 11, 2024 36.83 37.29 35.58 35.73 35.73 32,300
Jan 10, 2024 33.05 34.23 32.91 34.23 34.23 8,200
Jan 9, 2024 31.54 31.54 30.91 31.03 31.03 3,200
Jan 8, 2024 31.61 32.63 31.19 32.43 32.43 6,700
Jan 5, 2024 30.84 31.31 30.68 31.05 31.05 1,200
Jan 4, 2024 31.15 31.64 31.15 31.47 31.47 6,400
Jan 3, 2024 30.57 30.92 30.19 30.68 30.68 7,000
Jan 2, 2024 33.51 33.51 32.99 33.08 33.08 3,700
Dec 29, 2023 32.97 32.97 32.19 32.28 32.28 5,500
Dec 28, 2023 33.48 33.48 32.74 32.78 32.78 3,800
Dec 27, 2023 32.25 32.96 32.25 32.83 32.83 6,000
Dec 26, 2023 31.61 31.61 30.53 30.76 30.76 3,900
Dec 22, 2023 32.21 32.65 32.21 32.50 32.50 3,500
Dec 21, 2023 33.30 33.30 32.95 33.21 33.21 5,800
Dec 20, 2023 33.56 33.63 32.16 32.41 32.41 5,700
Dec 19, 2023 32.82 32.82 31.72 32.21 32.21 5,200
Dec 18, 2023 32.18 32.47 32.00 32.47 32.47 6,000
Dec 15, 2023 33.39 33.50 33.15 33.50 33.50 2,800
Dec 14, 2023 34.11 34.70 33.87 34.13 34.13 15,300
Dec 13, 2023 32.64 33.66 32.60 33.66 33.66 4,100
Dec 12, 2023 33.06 33.06 32.41 32.59 32.59 3,200
Dec 11, 2023 33.12 33.24 32.24 32.74 32.74 16,500
Dec 8, 2023 35.22 35.38 35.06 35.38 35.38 3,300
Dec 7, 2023 35.12 35.26 34.79 35.10 35.10 1,300
Dec 6, 2023 34.00 34.06 33.68 33.69 33.69 2,400
Dec 5, 2023 33.19 34.45 33.06 33.88 33.88 5,700
Dec 4, 2023 33.19 33.36 33.00 33.31 33.31 6,500
Dec 1, 2023 31.15 31.45 31.11 31.31 31.31 3,500
Nov 30, 2023 30.38 30.61 30.38 30.56 30.56 2,100
Nov 29, 2023 30.41 30.41 30.29 30.29 30.29 1,000
Nov 28, 2023 30.52 31.20 30.43 31.06 31.06 6,000
Nov 27, 2023 30.21 30.24 29.79 29.84 29.84 5,100
Nov 24, 2023 32.23 32.23 31.63 31.83 31.83 1,700
Nov 22, 2023 30.70 31.27 30.70 31.27 31.27 300
Nov 21, 2023 29.98 30.34 29.45 29.97 29.97 3,200
Nov 20, 2023 30.50 30.89 30.47 30.65 30.65 1,900
Nov 17, 2023 28.80 29.24 28.79 29.15 29.15 5,400
Nov 16, 2023 30.35 30.46 29.23 29.40 29.40 3,900
Nov 15, 2023 30.31 30.95 30.23 30.75 30.75 900
Nov 14, 2023 30.82 30.82 29.22 29.66 29.66 3,800
Nov 13, 2023 31.23 31.70 30.86 31.45 31.45 2,700
Nov 10, 2023 31.32 31.71 31.29 31.53 31.53 3,300
Nov 9, 2023 29.36 30.70 29.30 30.70 30.70 2,400
Nov 8, 2023 28.56 28.72 28.42 28.55 28.55 1,300
Nov 7, 2023 28.33 28.71 28.22 28.71 28.71 900
Nov 6, 2023 28.80 28.83 28.54 28.54 28.54 4,100
Nov 3, 2023 27.03 27.39 27.03 27.39 27.39 700
Nov 2, 2023 27.55 27.55 27.13 27.29 27.29 700
Nov 1, 2023 27.38 28.04 27.38 27.75 27.75 800
Oct 31, 2023 27.28 27.30 27.10 27.30 27.30 2,500
Oct 30, 2023 27.27 27.43 27.14 27.14 27.14 2,100
Oct 27, 2023 26.92 26.92 26.60 26.75 26.75 1,200
Oct 26, 2023 26.71 26.99 26.68 26.99 26.99 800
Oct 25, 2023 27.00 27.29 26.92 26.97 26.97 2,700
Oct 24, 2023 27.59 27.59 26.48 26.64 26.64 5,800
Oct 23, 2023 25.03 25.59 25.03 25.59 25.59 3,800
Oct 20, 2023 24.03 24.05 24.02 24.04 24.04 800
Oct 19, 2023 23.42 23.45 23.42 23.43 23.43 1,700
Oct 18, 2023 23.55 23.55 23.37 23.37 23.37 15,900
Oct 17, 2023 23.55 23.55 23.33 23.33 23.33 12,100
Oct 16, 2023 23.92 23.92 23.55 23.71 23.71 4,200
Oct 13, 2023 23.21 23.21 23.03 23.03 23.03 1,000
Oct 12, 2023 23.05 23.05 22.72 22.81 22.81 2,000
Oct 11, 2023 23.53 23.53 23.15 23.32 23.32 1,800
Oct 10, 2023 23.54 23.54 23.33 23.33 23.33 1,800
Oct 9, 2023 23.79 23.79 23.48 23.60 23.60 1,100
Oct 6, 2023 24.34 24.64 24.34 24.64 24.64 400
Oct 5, 2023 24.64 24.64 24.08 24.13 24.13 3,700
Oct 4, 2023 24.45 24.71 24.45 24.58 24.58 4,200
Oct 3, 2023 24.98 24.98 24.65 24.67 24.67 2,100

Related Tickers

CQQQ Invesco China Technology ETF
33.98
+3.69%
 
CNXT VanEck ChiNext ETF
23.16
+3.27%
 
FCOM Fidelity MSCI Communication Services Index ETF
48.92
+3.21%
 
QLD ProShares Ultra QQQ
81.83
+3.11%
 
CHIQ Global X MSCI China Consumer Discretionary ETF
18.37
+2.91%
 
FBZ First Trust Brazil AlphaDEX Fund
11.51
+2.65%
 
KGRN KraneShares MSCI China Clean Technology ETF
20.13
+2.65%
 
EZA iShares MSCI South Africa ETF
40.04
+2.61%
 
SMH VanEck Semiconductor ETF
217.64
+2.56%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
73.99
+2.51%
 
IGM iShares Expanded Tech Sector ETF
83.67
+2.39%
 
HEWJ iShares Currency Hedged MSCI Japan ETF
41.48
+2.37%
 
TUR iShares MSCI Turkey ETF
39.67
+2.35%
 
KARS KraneShares Electric Vehicles and Future Mobility Index ETF
21.32
+2.30%
 
FLJH Franklin FTSE Japan Hedged ETF
31.12
+2.26%
 
DXJ WisdomTree Japan Hedged Equity Fund
107.96
+2.21%
 
PSI Invesco Semiconductors ETF
54.58
+2.15%
 
IYW iShares U.S. Technology ETF
130.95
+2.15%
 
ONEQ Fidelity Nasdaq Composite Index ETF
62.79
+2.11%
 
SOXX iShares Semiconductor ETF
216.90
+2.11%
 
FLLA Franklin FTSE Latin America ETF
22.96
+2.11%
 
DXJS WisdomTree Japan Hedged SmallCap Equity Fund
33.83
+2.08%
 
FTXL First Trust Nasdaq Semiconductor ETF
87.16
+2.04%
 
TMFC Motley Fool 100 Index ETF
48.45
+2.00%
 
NULG Nuveen ESG Large-Cap Growth ETF
74.08
+1.98%
 
PTF Invesco Dorsey Wright Technology Momentum ETF
55.03
+1.96%
 
SCHG Schwab U.S. Large-Cap Growth ETF
90.58
+1.95%
 
IWY iShares Russell Top 200 Growth ETF
190.47
+1.94%
 
IVW iShares S&P 500 Growth ETF
82.53
+1.93%
 
SPYG SPDR Portfolio S&P 500 Growth ETF
71.52
+1.92%
 
IETC iShares U.S. Tech Independence Focused ETF
68.18
+1.91%
 
FLN First Trust Latin America AlphaDEX Fund
19.75
+1.91%
 
MGK Vanguard Mega Cap Growth Index Fund
277.92
+1.87%
 
IWF iShares Russell 1000 Growth ETF
327.99
+1.84%
 
XSD SPDR S&P Semiconductor ETF
224.69
+1.84%
 
IUSG iShares Core S&P U.S. Growth ETF
114.38
+1.83%
 
QTUM Defiance Quantum ETF
58.41
+1.83%
 
VUG Vanguard Growth Index Fund ETF Shares
335.18
+1.82%
 
KURE KraneShares MSCI All China Health Care Index ETF
14.56
+1.80%
 
PTH Invesco Dorsey Wright Healthcare Momentum ETF
39.88
+1.79%
 
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
84.37
+1.77%
 
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
102.44
+1.77%
 
KBA KraneShares Bosera MSCI China A 50 Connect Index ETF
21.99
+1.76%
 
PSCT Invesco S&P SmallCap Information Technology ETF
44.45
+1.74%
 
IOO iShares Global 100 ETF
88.61
+1.73%
 
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
297.56
+1.73%
 
VGT Vanguard Information Technology Index Fund ETF Shares
503.94
+1.72%
 
GXG Global X MSCI Colombia ETF
25.53
+1.71%
 
BOUT Innovator IBD Breakout Opportunities ETF
34.17
+1.69%
 
ILCG iShares Morningstar Growth ETF
73.48
+1.69%
 
CNRG SPDR Kensho Clean Power ETF
58.94
+1.67%
 
FTEC Fidelity MSCI Information Technology Index ETF
149.88
+1.63%
 
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.67
+1.62%
 
XLG Invesco S&P 500 Top 50 ETF
41.18
+1.60%
 
EWW iShares MSCI Mexico ETF
66.85
+1.60%
 
FV First Trust Dorsey Wright Focus 5 ETF
54.69
+1.58%
 
CNYA iShares MSCI China A ETF
26.38
+1.58%
 
EPU iShares MSCI Peru ETF
41.09
+1.56%
 
QQQ Invesco QQQ Trust
431.00
+1.54%
 
PICK iShares MSCI Global Metals & Mining Producers ETF
43.29
+1.50%
 
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
31.22
+1.49%
 
BLOK Amplify Transformational Data Sharing ETF
32.79
+1.49%
 
IXN iShares Global Tech ETF
71.80
+1.48%
 
LIT Global X Lithium & Battery Tech ETF
42.81
+1.45%
 
FXL First Trust Technology AlphaDEX Fund
129.37
+1.43%
 
DSI iShares MSCI KLD 400 Social ETF
97.64
+1.42%
 
SPHQ Invesco S&P 500 Quality ETF
59.38
+1.42%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.20
+1.40%
 
OEF iShares S&P 100 ETF
241.56
+1.35%
 
SPXN ProShares S&P 500 ex-Financials ETF
54.95
+1.32%
 
FLTW Franklin FTSE Taiwan ETF
42.24
+1.30%
 
PSET Principal Quality ETF
64.97
+1.29%
 
HEDJ WisdomTree Europe Hedged Equity Fund
47.75
+1.29%
 
XTL SPDR S&P Telecom ETF
69.05
+1.29%
 
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
40.69
+1.27%
 
FDIS Fidelity MSCI Consumer Discretionary Index ETF
78.53
+1.27%
 
HEFA iShares Currency Hedged MSCI EAFE ETF
34.68
+1.26%
 
CIBR First Trust NASDAQ Cybersecurity ETF
54.86
+1.26%
 
SPMO Invesco S&P 500 Momentum ETF
77.06
+1.25%
 
DALI First Trust Dorsey Wright DALI 1 ETF
23.03
+1.23%
 
XHB SPDR S&P Homebuilders ETF
103.72
+1.22%
 
MGC Vanguard Mega Cap Index Fund
182.11
+1.21%
 
EWT iShares MSCI Taiwan ETF
47.10
+1.20%
 
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
302.43
+1.19%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
36.47
+1.19%
 
ITB iShares U.S. Home Construction ETF
105.65
+1.19%
 
FNDE Schwab Fundamental Emerging Markets Large Company Index ETF
28.33
+1.18%
 
SPEM SPDR Portfolio Emerging Markets ETF
36.57
+1.16%
 
DBAW Xtrackers MSCI All World ex US Hedged Equity ETF
32.76
+1.16%
 
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
45.79
+1.15%
 
RTH VanEck Retail ETF
200.84
+1.13%
 
XLK Technology Select Sector SPDR Fund
199.83
+1.13%
 
XAR SPDR S&P Aerospace & Defense ETF
136.11
+1.12%
 
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.94
+1.12%
 
SPXE ProShares S&P 500 ex-Energy ETF
54.39
+1.12%
 
HAWX iShares Currency Hedged MSCI ACWI ex U.S. ETF
31.38
+1.11%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.91
+1.10%
 
PBUS Invesco MSCI USA ETF
50.96
+1.09%
 
VV Vanguard Large Cap Index Fund
233.54
+1.09%
 
FYLD Cambria Foreign Shareholder Yield ETF
27.00
+1.09%