Bitwise Ethereum Strategy ETF (AETH)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

38.91

-0.50

(-1.27%)

A partir del 09:46AM EDT. Mercado abierto.

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	39.02	38.91	38.91	38.91	38.91	1,028
08 may 2024	39.63	39.65	39.40	39.41	39.41	3,900
07 may 2024	40.47	40.47	39.95	40.15	40.15	4,700
06 may 2024	40.96	41.17	40.45	40.45	40.45	3,500
03 may 2024	40.62	40.62	40.58	40.58	40.58	1,200
02 may 2024	39.05	39.41	38.95	39.41	39.41	5,000
01 may 2024	38.19	39.21	37.75	38.39	38.39	8,000
30 abr 2024	39.64	39.64	38.38	38.38	38.38	2,800
29 abr 2024	41.39	41.90	40.99	41.90	41.90	4,700
26 abr 2024	41.08	41.44	41.08	41.37	41.37	2,100
25 abr 2024	40.70	41.73	40.70	41.68	41.68	2,800
24 abr 2024	43.18	43.18	41.35	41.35	41.35	2,400
23 abr 2024	42.18	43.33	42.18	42.57	42.57	2,400
22 abr 2024	42.35	42.41	42.12	42.22	42.22	4,500
19 abr 2024	40.91	41.23	40.83	41.11	41.11	2,600
18 abr 2024	39.97	40.80	39.86	40.60	40.60	13,100
17 abr 2024	40.25	40.50	38.61	39.75	39.75	6,400
16 abr 2024	40.82	40.95	39.97	40.47	40.47	7,800
15 abr 2024	42.86	42.86	41.04	41.13	41.13	6,100
12 abr 2024	46.12	46.17	41.02	42.47	42.47	36,000
11 abr 2024	47.07	47.07	46.25	46.57	46.57	16,100
10 abr 2024	45.54	47.02	45.54	46.68	46.68	5,100
09 abr 2024	48.23	48.37	45.88	46.71	46.71	26,100
08 abr 2024	48.68	49.31	48.21	49.25	49.25	20,200
05 abr 2024	43.49	44.21	43.49	44.09	44.09	4,600
04 abr 2024	44.76	45.44	44.76	44.76	44.76	6,100
03 abr 2024	44.13	44.68	43.97	44.13	44.13	5,900
02 abr 2024	44.03	44.03	42.91	43.53	43.53	6,800
01 abr 2024	48.26	48.26	45.00	46.12	46.12	11,100
28 mar 2024	47.14	47.98	47.14	47.76	47.76	7,800
27 mar 2024	49.25	49.25	46.63	46.89	46.89	5,400
26 mar 2024	48.81	48.97	47.93	48.04	48.04	17,700
25 mar 2024	46.26	49.22	46.26	49.09	49.09	20,800
22 mar 2024	45.95	45.95	44.65	45.18	45.18	6,200
21 mar 2024	48.06	48.06	46.17	46.48	46.48	19,800
20 mar 2024	45.26	45.88	43.18	45.55	45.55	13,600
19 mar 2024	44.57	45.37	43.61	45.13	45.13	27,700
18 mar 2024	48.22	48.40	46.99	47.06	47.06	16,300
15 mar 2024	49.81	51.42	49.74	49.99	49.99	17,600
14 mar 2024	53.41	53.41	50.46	51.15	51.15	15,200
13 mar 2024	54.60	54.60	53.68	54.44	54.44	16,700
12 mar 2024	54.84	54.84	52.38	53.98	53.98	14,700
11 mar 2024	55.19	55.61	54.67	54.92	54.92	15,200
08 mar 2024	54.19	54.44	52.02	53.58	53.58	21,700
07 mar 2024	52.21	53.58	51.84	53.57	53.57	22,200
06 mar 2024	52.40	52.99	51.12	52.68	52.68	23,300
05 mar 2024	51.66	52.14	43.94	46.54	46.54	41,800
04 mar 2024	47.80	49.23	47.74	48.97	48.97	22,900
01 mar 2024	47.18	47.18	46.27	47.10	47.10	22,100
29 feb 2024	47.59	47.67	45.89	46.32	46.32	25,000
28 feb 2024	45.60	47.67	43.68	44.93	44.93	27,000
27 feb 2024	44.59	44.72	43.82	44.34	44.34	21,800
26 feb 2024	42.04	43.73	42.04	43.62	43.62	16,800
23 feb 2024	40.47	40.47	39.89	40.37	40.37	8,300
22 feb 2024	40.39	41.23	40.30	41.14	41.14	6,400
21 feb 2024	39.50	39.82	39.45	39.64	39.64	3,800
20 feb 2024	40.53	40.85	39.69	40.79	40.79	7,600
16 feb 2024	38.81	38.81	37.75	38.18	38.18	6,900
15 feb 2024	39.00	39.28	38.56	38.91	38.91	6,600
14 feb 2024	37.99	38.00	37.51	37.99	37.99	4,500
13 feb 2024	36.03	36.32	35.75	36.10	36.10	7,400
12 feb 2024	34.90	36.38	34.90	36.38	36.38	6,700
09 feb 2024	33.95	34.68	33.95	34.28	34.28	7,500
08 feb 2024	33.37	33.58	33.27	33.39	33.39	3,300
07 feb 2024	33.35	33.52	32.49	33.52	33.52	1,300
06 feb 2024	31.61	32.64	31.61	32.64	32.64	2,300
05 feb 2024	31.51	31.53	31.28	31.29	31.29	1,000
02 feb 2024	31.38	31.57	31.38	31.52	31.52	3,100
01 feb 2024	31.30	31.74	31.14	31.55	31.55	3,600
31 ene 2024	32.10	32.10	31.39	31.39	31.39	2,700
30 ene 2024	31.68	32.75	31.68	32.69	32.69	2,900
29 ene 2024	31.11	31.65	30.70	31.65	31.65	3,300
26 ene 2024	30.91	31.17	30.91	30.99	30.99	3,500
25 ene 2024	30.30	30.39	29.80	30.39	30.39	4,300
24 ene 2024	30.53	30.57	30.18	30.18	30.18	4,400
23 ene 2024	30.04	30.52	29.86	30.12	30.12	22,000
22 ene 2024	32.92	32.92	31.72	32.08	32.08	7,800
19 ene 2024	34.78	34.78	33.35	34.30	34.30	8,200
18 ene 2024	35.20	35.20	33.26	33.33	33.33	9,700
17 ene 2024	36.21	36.21	34.80	34.97	34.97	7,900
16 ene 2024	35.42	35.78	34.45	35.62	35.62	24,300
12 ene 2024	37.78	37.78	35.34	35.34	35.34	34,400
11 ene 2024	36.83	37.29	35.58	35.73	35.73	32,300
10 ene 2024	33.05	34.23	32.91	34.23	34.23	8,200
09 ene 2024	31.54	31.54	30.91	31.03	31.03	3,200
08 ene 2024	31.61	32.63	31.19	32.43	32.43	6,700
05 ene 2024	30.84	31.31	30.68	31.05	31.05	1,200
04 ene 2024	31.15	31.64	31.15	31.47	31.47	6,400
03 ene 2024	30.57	30.92	30.19	30.68	30.68	7,000
02 ene 2024	33.51	33.51	32.99	33.08	33.08	3,700
29 dic 2023	32.97	32.97	32.19	32.28	32.28	5,500
28 dic 2023	33.48	33.48	32.74	32.78	32.78	3,800
27 dic 2023	32.25	32.96	32.25	32.83	32.83	6,000
26 dic 2023	31.61	31.61	30.53	30.76	30.76	3,900
22 dic 2023	32.21	32.65	32.21	32.50	32.50	3,500
21 dic 2023	33.30	33.30	32.95	33.21	33.21	5,800
20 dic 2023	33.56	33.63	32.16	32.41	32.41	5,700
19 dic 2023	32.82	32.82	31.72	32.21	32.21	5,200
18 dic 2023	32.18	32.47	32.00	32.47	32.47	6,000
15 dic 2023	33.39	33.50	33.15	33.50	33.50	2,800
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,205.91+18.24(+0.35%)

Dow Jones39,237.54+181.15(+0.46%)

Nasdaq16,347.88+45.13(+0.28%)

Russell 20002,066.99+11.85(+0.58%)

Petróleo79.41+0.42(+0.53%)

Oro2,342.90+20.60(+0.89%)

Bitwise Ethereum Strategy ETF (AETH)

S&P 500
5,205.91
+18.24(+0.35%)

Dow Jones
39,237.54
+181.15(+0.46%)

Nasdaq
16,347.88
+45.13(+0.28%)

Russell 2000
2,066.99
+11.85(+0.58%)

Petróleo
79.41
+0.42(+0.53%)

Oro
2,342.90
+20.60(+0.89%)