Aetherion Technologies Inc. (AETR) stock
AETRNasdaqEngines & TurbinesFiscal year ends December 31Also trades as WPRT
$1.89−0.01 (-0.53%)
Close on Oct 30, 2026Market cap $32.84MP/E –Yield –
Price history
Aetherion Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$1.89
-0.53% on the day
52-week range
$1.54 – $2.55
-25.9% from the high
Change over 52 weeks
-5.0%
From $1.99 on Oct 30, 2025
Average volume
98,265
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $1.89 | $1.99 | $1.85 | $1.89 | -0.53% | 55,791 |
| Oct 29, 2026 | $1.91 | $2.04 | $1.81 | $1.90 | -4.52% | 86,473 |
| Oct 28, 2026 | $2.05 | $2.08 | $1.92 | $1.99 | -2.93% | 53,004 |
| Oct 27, 2026 | $2.13 | $2.18 | $2.05 | $2.05 | -5.96% | 106,610 |
| Oct 26, 2026 | $2.16 | $2.27 | $1.95 | $2.18 | -1.80% | 1,718,063 |
| Oct 23, 2026 | $2.26 | $2.31 | $2.03 | $2.22 | -0.89% | 170,837 |
| Oct 22, 2026 | $2.00 | $2.24 | $1.98 | $2.24 | +14.29% | 204,521 |
| Oct 21, 2026 | $1.86 | $2.01 | $1.86 | $1.96 | +4.26% | 36,383 |
| Oct 20, 2026 | $1.87 | $1.89 | $1.80 | $1.88 | +2.17% | 6,258 |
| Oct 19, 2026 | $1.78 | $1.85 | $1.78 | $1.84 | +2.22% | 45,348 |
| Oct 16, 2026 | $1.83 | $1.91 | $1.80 | $1.80 | -1.10% | 34,839 |
| Oct 15, 2026 | $1.76 | $1.88 | $1.76 | $1.82 | +1.68% | 69,345 |
| Oct 14, 2026 | $1.76 | $1.82 | $1.73 | $1.79 | +0.85% | 63,106 |
| Oct 13, 2026 | $1.77 | $1.89 | $1.75 | $1.78 | +0.85% | 77,114 |
| Oct 12, 2026 | $1.78 | $1.79 | $1.76 | $1.76 | -3.30% | 43,259 |
| Oct 9, 2026 | $1.87 | $1.89 | $1.80 | $1.82 | -2.15% | 88,574 |
| Oct 8, 2026 | $1.81 | $1.88 | $1.81 | $1.86 | +2.20% | 22,925 |
| Oct 7, 2026 | $1.82 | $1.85 | $1.82 | $1.82 | -1.09% | 8,723 |
| Oct 6, 2026 | $1.87 | $1.91 | $1.83 | $1.84 | -1.87% | 74,032 |
| Oct 5, 2026 | $1.85 | $1.92 | $1.85 | $1.88 | -0.27% | 25,036 |
| Oct 2, 2026 | $1.93 | $1.93 | $1.85 | $1.88 | -3.09% | 19,468 |
| Oct 1, 2026 | $1.97 | $1.97 | $1.93 | $1.94 | -1.02% | 19,370 |
| Sep 30, 2026 | $1.96 | $2.03 | $1.96 | $1.96 | -0.76% | 68,514 |
| Sep 29, 2026 | $2.05 | $2.05 | $1.95 | $1.98 | -3.66% | 40,279 |
| Sep 28, 2026 | $2.03 | $2.05 | $1.99 | $2.05 | +0.99% | 15,560 |
| Sep 25, 2026 | $2.01 | $2.07 | $1.98 | $2.03 | -0.49% | 57,276 |
| Sep 24, 2026 | $1.96 | $2.04 | $1.96 | $2.04 | +3.03% | 24,646 |
| Sep 23, 2026 | $1.97 | $2.02 | $1.94 | $1.98 | 0.00% | 79,952 |
| Sep 22, 2026 | $1.92 | $1.99 | $1.92 | $1.98 | +2.59% | 29,699 |
| Sep 21, 2026 | $1.92 | $2.00 | $1.91 | $1.93 | -0.52% | 59,975 |
| Sep 18, 2026 | $1.92 | $1.97 | $1.90 | $1.94 | +0.52% | 32,134 |
| Sep 17, 2026 | $1.98 | $2.00 | $1.92 | $1.93 | -3.02% | 70,759 |
| Sep 16, 2026 | $2.01 | $2.02 | $1.95 | $1.99 | +1.02% | 65,571 |
| Sep 15, 2026 | $2.00 | $2.02 | $1.90 | $1.97 | +1.55% | 61,347 |
| Sep 14, 2026 | $1.85 | $2.05 | $1.85 | $1.94 | +5.43% | 247,190 |
| Sep 11, 2026 | $1.78 | $1.88 | $1.77 | $1.84 | +4.55% | 80,762 |
| Sep 10, 2026 | $1.81 | $1.83 | $1.76 | $1.76 | -2.76% | 55,717 |
| Sep 9, 2026 | $1.82 | $1.87 | $1.81 | $1.81 | -1.90% | 63,267 |
| Sep 8, 2026 | $1.89 | $1.91 | $1.85 | $1.85 | -3.40% | 21,723 |
| Sep 4, 2026 | $1.88 | $1.91 | $1.87 | $1.91 | +1.06% | 34,936 |
| Sep 3, 2026 | $1.86 | $1.89 | $1.85 | $1.89 | +2.16% | 22,201 |
| Sep 2, 2026 | $1.82 | $1.88 | $1.82 | $1.85 | 0.00% | 61,388 |
| Sep 1, 2026 | $1.85 | $1.88 | $1.83 | $1.85 | 0.00% | 60,102 |
| Aug 31, 2026 | $1.83 | $1.86 | $1.83 | $1.85 | +0.54% | 22,053 |
| Aug 28, 2026 | $1.83 | $1.86 | $1.83 | $1.84 | -0.54% | 58,212 |
| Aug 27, 2026 | $1.85 | $1.87 | $1.85 | $1.85 | -1.07% | 27,326 |
| Aug 26, 2026 | $1.84 | $1.87 | $1.84 | $1.87 | +1.63% | 31,092 |
| Aug 25, 2026 | $1.83 | $1.87 | $1.83 | $1.84 | +0.55% | 36,056 |
| Aug 24, 2026 | $1.84 | $1.85 | $1.81 | $1.83 | 0.00% | 33,401 |
| Aug 21, 2026 | $1.81 | $1.84 | $1.78 | $1.83 | +1.10% | 18,627 |
| Aug 20, 2026 | $1.82 | $1.82 | $1.78 | $1.81 | -0.55% | 31,003 |
| Aug 19, 2026 | $1.79 | $1.86 | $1.79 | $1.82 | +1.11% | 59,953 |
| Aug 18, 2026 | $1.75 | $1.81 | $1.74 | $1.80 | +2.86% | 42,147 |
| Aug 17, 2026 | $1.74 | $1.78 | $1.70 | $1.75 | -0.57% | 206,085 |
| Aug 14, 2026 | $1.73 | $1.82 | $1.73 | $1.76 | +2.33% | 51,084 |
| Aug 13, 2026 | $1.82 | $1.87 | $1.69 | $1.72 | -5.49% | 394,912 |
| Aug 12, 2026 | $1.69 | $1.92 | $1.69 | $1.82 | -5.70% | 143,921 |
| Aug 11, 2026 | $1.91 | $1.96 | $1.91 | $1.93 | +2.66% | 54,366 |
| Aug 10, 2026 | $1.88 | $1.92 | $1.87 | $1.88 | 0.00% | 21,142 |
| Aug 7, 2026 | $1.85 | $1.90 | $1.85 | $1.88 | +1.62% | 42,951 |
| Aug 6, 2026 | $1.82 | $1.87 | $1.82 | $1.85 | -1.07% | 31,841 |
| Aug 5, 2026 | $1.81 | $1.87 | $1.81 | $1.87 | +1.63% | 39,946 |
| Aug 4, 2026 | $1.75 | $1.85 | $1.74 | $1.84 | +4.55% | 66,514 |
| Aug 3, 2026 | $1.82 | $1.82 | $1.74 | $1.76 | -0.28% | 59,413 |
| Jul 31, 2026 | $1.72 | $1.80 | $1.69 | $1.77 | +2.62% | 110,894 |
| Jul 30, 2026 | $1.70 | $1.77 | $1.70 | $1.72 | +2.38% | 33,699 |
| Jul 29, 2026 | $1.71 | $1.82 | $1.67 | $1.68 | -2.89% | 73,779 |
| Jul 28, 2026 | $1.76 | $1.76 | $1.71 | $1.73 | -1.70% | 81,617 |
| Jul 27, 2026 | $1.91 | $1.91 | $1.76 | $1.76 | -8.09% | 95,086 |
| Jul 24, 2026 | $1.89 | $1.92 | $1.86 | $1.92 | +1.32% | 55,979 |
| Jul 23, 2026 | $1.90 | $1.94 | $1.88 | $1.89 | -1.31% | 20,611 |
| Jul 22, 2026 | $1.86 | $1.93 | $1.86 | $1.92 | +1.32% | 42,622 |
| Jul 21, 2026 | $1.92 | $1.97 | $1.89 | $1.89 | -0.53% | 49,241 |
| Jul 20, 2026 | $1.90 | $1.98 | $1.84 | $1.90 | -0.78% | 75,000 |
| Jul 17, 2026 | $1.90 | $1.92 | $1.87 | $1.92 | +0.26% | 26,891 |
| Jul 16, 2026 | $1.88 | $1.92 | $1.88 | $1.91 | 0.00% | 22,890 |
| Jul 15, 2026 | $1.87 | $1.92 | $1.87 | $1.91 | +1.60% | 95,439 |
| Jul 14, 2026 | $1.88 | $1.91 | $1.84 | $1.88 | -1.57% | 83,364 |
| Jul 13, 2026 | $2.04 | $2.15 | $1.88 | $1.91 | -8.17% | 144,093 |
| Jul 10, 2026 | $2.10 | $2.11 | $2.06 | $2.08 | -1.42% | 43,057 |
| Jul 9, 2026 | $2.02 | $2.11 | $2.02 | $2.11 | +2.93% | 33,097 |
| Jul 8, 2026 | $2.01 | $2.06 | $1.97 | $2.05 | +1.99% | 89,415 |
| Jul 7, 2026 | $2.14 | $2.14 | $1.99 | $2.01 | -6.07% | 141,506 |
| Jul 6, 2026 | $2.09 | $2.21 | $2.00 | $2.14 | +1.90% | 124,531 |
| Jul 2, 2026 | $2.09 | $2.16 | $2.07 | $2.10 | -0.94% | 88,988 |
| Jul 1, 2026 | $2.22 | $2.25 | $2.10 | $2.12 | -6.19% | 127,504 |
| Jun 30, 2026 | $2.28 | $2.41 | $2.25 | $2.26 | -3.00% | 191,051 |
| Jun 29, 2026 | $2.47 | $2.55 | $2.32 | $2.33 | -5.67% | 288,838 |
| Jun 26, 2026 | $2.30 | $2.54 | $2.30 | $2.47 | +5.11% | 384,428 |
| Jun 25, 2026 | $2.14 | $2.45 | $2.09 | $2.35 | +8.80% | 566,142 |
| Jun 24, 2026 | $2.05 | $2.29 | $2.00 | $2.16 | +3.35% | 587,455 |
| Jun 23, 2026 | $1.85 | $2.20 | $1.85 | $2.09 | +2.45% | 503,153 |
| Jun 22, 2026 | $1.80 | $2.25 | $1.74 | $2.04 | -9.73% | 2,066,531 |
| Jun 18, 2026 | $2.25 | $2.50 | $1.92 | $2.26 | +21.51% | 57,493,530 |
| Jun 17, 2026 | $1.82 | $1.88 | $1.82 | $1.86 | 0.00% | 14,195 |
| Jun 16, 2026 | $1.86 | $1.90 | $1.81 | $1.86 | +1.64% | 22,741 |
| Jun 15, 2026 | $1.90 | $1.91 | $1.83 | $1.83 | -2.14% | 22,736 |
| Jun 12, 2026 | $1.81 | $1.89 | $1.81 | $1.87 | +2.47% | 16,835 |
| Jun 11, 2026 | $1.82 | $1.94 | $1.80 | $1.83 | +0.27% | 11,133 |
| Jun 10, 2026 | $1.84 | $1.89 | $1.81 | $1.82 | -0.55% | 21,089 |
| Jun 9, 2026 | $1.81 | $1.87 | $1.81 | $1.83 | -1.08% | 22,425 |
| Jun 8, 2026 | $1.87 | $1.91 | $1.79 | $1.85 | -2.63% | 48,597 |
| Jun 5, 2026 | $1.96 | $1.96 | $1.88 | $1.90 | -2.56% | 15,277 |
| Jun 4, 2026 | $1.95 | $1.99 | $1.95 | $1.95 | -0.51% | 31,439 |
| Jun 3, 2026 | $1.97 | $2.00 | $1.96 | $1.96 | -2.24% | 13,748 |
| Jun 2, 2026 | $1.97 | $2.01 | $1.95 | $2.01 | +2.82% | 19,557 |
| Jun 1, 2026 | $1.94 | $1.99 | $1.94 | $1.95 | -2.01% | 21,064 |
| May 29, 2026 | $2.00 | $2.02 | $1.97 | $1.99 | -0.50% | 16,398 |
| May 28, 2026 | $1.99 | $2.02 | $1.97 | $2.00 | +1.52% | 15,465 |
| May 27, 2026 | $1.98 | $2.00 | $1.96 | $1.97 | -0.51% | 14,761 |
| May 26, 2026 | $1.99 | $2.04 | $1.96 | $1.98 | -1.00% | 16,270 |
| May 22, 2026 | $2.01 | $2.02 | $2.00 | $2.00 | -1.48% | 17,351 |
| May 21, 2026 | $2.05 | $2.07 | $2.02 | $2.03 | -0.73% | 26,387 |
| May 20, 2026 | $2.01 | $2.09 | $1.98 | $2.05 | +0.99% | 92,415 |
| May 19, 2026 | $1.96 | $2.03 | $1.96 | $2.03 | +0.25% | 8,722 |
| May 18, 2026 | $1.97 | $2.04 | $1.97 | $2.02 | +1.51% | 26,178 |
| May 15, 2026 | $2.00 | $2.02 | $1.95 | $1.99 | -0.25% | 37,039 |
| May 14, 2026 | $1.95 | $2.02 | $1.95 | $2.00 | +1.27% | 31,755 |
| May 13, 2026 | $1.95 | $2.01 | $1.93 | $1.97 | +1.98% | 16,538 |
| May 12, 2026 | $1.89 | $1.95 | $1.89 | $1.93 | +0.09% | 27,822 |
| May 11, 2026 | $2.02 | $2.02 | $1.92 | $1.93 | -3.02% | 17,998 |
| May 8, 2026 | $1.93 | $2.03 | $1.92 | $1.99 | +3.65% | 50,187 |
| May 7, 2026 | $1.96 | $1.96 | $1.86 | $1.92 | -3.03% | 67,731 |
| May 6, 2026 | $2.02 | $2.02 | $1.96 | $1.98 | -1.00% | 14,666 |
| May 5, 2026 | $2.00 | $2.03 | $1.98 | $2.00 | +1.01% | 16,956 |
| May 4, 2026 | $2.02 | $2.07 | $1.98 | $1.98 | -2.22% | 18,112 |
| May 1, 2026 | $2.04 | $2.11 | $1.99 | $2.03 | -0.25% | 28,082 |
| Apr 30, 2026 | $1.97 | $2.05 | $1.95 | $2.03 | +4.91% | 34,477 |
| Apr 29, 2026 | $2.00 | $2.01 | $1.93 | $1.94 | -1.78% | 31,326 |
| Apr 28, 2026 | $1.98 | $1.99 | $1.92 | $1.97 | 0.00% | 35,833 |
| Apr 27, 2026 | $2.01 | $2.05 | $1.92 | $1.97 | -0.51% | 64,475 |
| Apr 24, 2026 | $2.03 | $2.06 | $1.71 | $1.98 | -5.71% | 226,354 |
| Apr 23, 2026 | $2.16 | $2.18 | $2.06 | $2.10 | -2.55% | 82,341 |
| Apr 22, 2026 | $2.12 | $2.16 | $2.08 | $2.16 | +1.65% | 18,127 |
| Apr 21, 2026 | $2.16 | $2.16 | $2.11 | $2.12 | -1.85% | 14,118 |
| Apr 20, 2026 | $2.13 | $2.18 | $2.11 | $2.16 | +1.41% | 23,460 |
| Apr 17, 2026 | $2.08 | $2.15 | $2.08 | $2.13 | +3.90% | 13,826 |
| Apr 16, 2026 | $2.13 | $2.16 | $2.03 | $2.05 | -3.30% | 86,993 |
| Apr 15, 2026 | $2.12 | $2.18 | $2.03 | $2.12 | +4.38% | 36,095 |
| Apr 14, 2026 | $2.03 | $2.09 | $2.01 | $2.03 | +0.54% | 88,449 |
| Apr 13, 2026 | $1.99 | $2.03 | $1.99 | $2.02 | +1.51% | 15,905 |
| Apr 10, 2026 | $1.93 | $2.03 | $1.92 | $1.99 | +3.11% | 58,678 |
| Apr 9, 2026 | $1.92 | $1.94 | $1.89 | $1.93 | 0.00% | 34,217 |
| Apr 8, 2026 | $1.92 | $1.93 | $1.90 | $1.93 | +2.12% | 19,938 |
| Apr 7, 2026 | $1.89 | $1.90 | $1.87 | $1.89 | -1.56% | 13,595 |
| Apr 6, 2026 | $1.84 | $1.95 | $1.84 | $1.92 | +2.67% | 17,530 |
| Apr 2, 2026 | $1.88 | $1.90 | $1.82 | $1.87 | -3.61% | 27,022 |
| Apr 1, 2026 | $1.81 | $1.94 | $1.81 | $1.94 | +6.59% | 41,503 |
| Mar 31, 2026 | $1.85 | $1.85 | $1.79 | $1.82 | -1.09% | 17,342 |
| Mar 30, 2026 | $1.87 | $1.88 | $1.81 | $1.84 | -1.08% | 26,624 |
| Mar 27, 2026 | $1.87 | $1.87 | $1.84 | $1.86 | 0.00% | 22,676 |
| Mar 26, 2026 | $1.84 | $1.87 | $1.84 | $1.86 | +0.54% | 14,989 |
| Mar 25, 2026 | $1.87 | $1.87 | $1.83 | $1.85 | 0.00% | 17,528 |
| Mar 24, 2026 | $1.85 | $1.94 | $1.83 | $1.85 | -1.07% | 17,662 |
| Mar 23, 2026 | $1.86 | $1.91 | $1.80 | $1.87 | +0.27% | 100,678 |
| Mar 20, 2026 | $1.98 | $1.98 | $1.87 | $1.87 | -4.11% | 54,329 |
| Mar 19, 2026 | $2.06 | $2.10 | $1.93 | $1.95 | -6.49% | 62,316 |
| Mar 18, 2026 | $2.03 | $2.09 | $2.03 | $2.08 | +1.96% | 37,090 |
| Mar 17, 2026 | $2.06 | $2.07 | $2.01 | $2.04 | -0.49% | 48,957 |
| Mar 16, 2026 | $2.03 | $2.10 | $1.97 | $2.05 | -0.49% | 16,349 |
| Mar 13, 2026 | $2.02 | $2.11 | $1.97 | $2.06 | +2.49% | 39,706 |
| Mar 12, 2026 | $2.05 | $2.09 | $2.01 | $2.01 | -1.47% | 30,441 |
| Mar 11, 2026 | $2.04 | $2.06 | $2.01 | $2.04 | -0.97% | 16,985 |
| Mar 10, 2026 | $2.03 | $2.08 | $2.03 | $2.06 | +0.98% | 8,584 |
| Mar 9, 2026 | $2.00 | $2.05 | $1.96 | $2.04 | +2.00% | 19,209 |
| Mar 6, 2026 | $2.06 | $2.06 | $1.99 | $2.00 | -1.48% | 30,813 |
| Mar 5, 2026 | $2.09 | $2.09 | $2.03 | $2.03 | -1.93% | 48,583 |
| Mar 4, 2026 | $2.01 | $2.18 | $2.01 | $2.07 | +3.50% | 72,982 |
| Mar 3, 2026 | $1.99 | $2.01 | $1.93 | $2.00 | +0.50% | 15,535 |
| Mar 2, 2026 | $1.99 | $2.02 | $1.93 | $1.99 | +0.51% | 28,262 |
| Feb 27, 2026 | $2.02 | $2.03 | $1.96 | $1.98 | -2.46% | 31,942 |
| Feb 26, 2026 | $2.04 | $2.07 | $2.00 | $2.03 | -0.98% | 45,948 |
| Feb 25, 2026 | $2.06 | $2.08 | $2.03 | $2.05 | 0.00% | 26,881 |
| Feb 24, 2026 | $2.14 | $2.14 | $2.05 | $2.05 | -2.61% | 22,725 |
| Feb 23, 2026 | $2.02 | $2.13 | $2.00 | $2.11 | +3.19% | 64,732 |
| Feb 20, 2026 | $2.08 | $2.13 | $2.04 | $2.04 | -2.39% | 25,186 |
| Feb 19, 2026 | $2.01 | $2.09 | $1.98 | $2.09 | +3.47% | 31,762 |
| Feb 18, 2026 | $1.99 | $2.02 | $1.95 | $2.02 | +3.58% | 47,628 |
| Feb 17, 2026 | $1.98 | $1.98 | $1.91 | $1.95 | -1.52% | 13,548 |
| Feb 13, 2026 | $1.88 | $1.99 | $1.86 | $1.98 | +4.21% | 55,134 |
| Feb 12, 2026 | $1.91 | $1.91 | $1.85 | $1.90 | 0.00% | 70,457 |
| Feb 11, 2026 | $1.98 | $1.98 | $1.89 | $1.90 | -3.06% | 58,943 |
| Feb 10, 2026 | $2.03 | $2.09 | $1.95 | $1.96 | -3.45% | 114,827 |
| Feb 9, 2026 | $1.91 | $2.07 | $1.91 | $2.03 | +6.28% | 56,544 |
| Feb 6, 2026 | $1.89 | $1.93 | $1.88 | $1.91 | +1.60% | 29,446 |
| Feb 5, 2026 | $1.95 | $1.95 | $1.88 | $1.88 | -4.08% | 41,811 |
| Feb 4, 2026 | $1.93 | $1.98 | $1.90 | $1.96 | +4.81% | 76,860 |
| Feb 3, 2026 | $1.92 | $1.95 | $1.86 | $1.87 | -1.58% | 45,957 |
| Feb 2, 2026 | $1.93 | $1.95 | $1.85 | $1.90 | -2.56% | 71,684 |
| Jan 30, 2026 | $2.00 | $2.06 | $1.92 | $1.95 | -3.47% | 70,710 |
| Jan 29, 2026 | $2.04 | $2.06 | $2.01 | $2.02 | -1.94% | 55,288 |
| Jan 28, 2026 | $2.12 | $2.15 | $2.02 | $2.06 | -2.83% | 79,275 |
| Jan 27, 2026 | $2.12 | $2.14 | $2.11 | $2.12 | -0.93% | 37,968 |
| Jan 26, 2026 | $2.26 | $2.31 | $2.11 | $2.14 | -1.83% | 151,439 |
| Jan 23, 2026 | $2.18 | $2.23 | $2.15 | $2.18 | -0.46% | 40,260 |
| Jan 22, 2026 | $2.25 | $2.30 | $2.19 | $2.19 | -1.79% | 102,469 |
| Jan 21, 2026 | $2.18 | $2.27 | $2.16 | $2.23 | +2.76% | 163,545 |
| Jan 20, 2026 | $2.20 | $2.29 | $2.12 | $2.17 | +4.83% | 145,425 |
| Jan 16, 2026 | $2.17 | $2.24 | $2.05 | $2.07 | -4.17% | 36,179 |
| Jan 15, 2026 | $2.20 | $2.25 | $2.15 | $2.16 | -0.92% | 134,198 |
| Jan 14, 2026 | $2.25 | $2.25 | $2.12 | $2.18 | +1.87% | 119,229 |
| Jan 13, 2026 | $2.11 | $2.16 | $2.06 | $2.14 | +2.39% | 87,930 |
| Jan 12, 2026 | $1.98 | $2.14 | $1.94 | $2.09 | +6.09% | 70,217 |
| Jan 9, 2026 | $2.02 | $2.02 | $1.93 | $1.97 | -2.48% | 26,383 |
| Jan 8, 2026 | $2.00 | $2.07 | $1.98 | $2.02 | +0.50% | 44,482 |
| Jan 7, 2026 | $2.04 | $2.08 | $1.98 | $2.01 | -0.99% | 78,678 |
| Jan 6, 2026 | $1.90 | $2.06 | $1.87 | $2.03 | +8.56% | 166,588 |
| Jan 5, 2026 | $1.63 | $1.89 | $1.63 | $1.87 | +14.02% | 210,417 |
| Jan 2, 2026 | $1.59 | $1.64 | $1.56 | $1.64 | +4.46% | 55,652 |
| Dec 31, 2025 | $1.60 | $1.60 | $1.57 | $1.57 | -0.63% | 137,785 |
| Dec 30, 2025 | $1.59 | $1.61 | $1.57 | $1.58 | -0.63% | 195,804 |
| Dec 29, 2025 | $1.59 | $1.64 | $1.58 | $1.59 | -1.85% | 252,882 |
| Dec 26, 2025 | $1.64 | $1.64 | $1.62 | $1.62 | 0.00% | 95,377 |
| Dec 24, 2025 | $1.63 | $1.64 | $1.61 | $1.62 | 0.00% | 82,460 |
| Dec 23, 2025 | $1.65 | $1.69 | $1.62 | $1.62 | -1.82% | 153,482 |
| Dec 22, 2025 | $1.65 | $1.69 | $1.61 | $1.65 | -1.79% | 125,097 |
| Dec 19, 2025 | $1.71 | $1.73 | $1.68 | $1.68 | -1.18% | 69,298 |
| Dec 18, 2025 | $1.72 | $1.72 | $1.70 | $1.70 | 0.00% | 21,300 |
| Dec 17, 2025 | $1.79 | $1.81 | $1.70 | $1.70 | -5.03% | 69,584 |
| Dec 16, 2025 | $1.79 | $1.82 | $1.77 | $1.79 | -0.56% | 68,347 |
| Dec 15, 2025 | $1.68 | $1.83 | $1.67 | $1.80 | +7.14% | 103,173 |
| Dec 12, 2025 | $1.67 | $1.70 | $1.67 | $1.68 | +1.20% | 48,431 |
| Dec 11, 2025 | $1.60 | $1.67 | $1.60 | $1.66 | +3.75% | 72,981 |
| Dec 10, 2025 | $1.63 | $1.66 | $1.59 | $1.60 | -1.84% | 199,817 |
| Dec 9, 2025 | $1.65 | $1.66 | $1.63 | $1.63 | -0.61% | 26,207 |
| Dec 8, 2025 | $1.67 | $1.70 | $1.63 | $1.64 | -1.80% | 105,128 |
| Dec 5, 2025 | $1.73 | $1.77 | $1.67 | $1.67 | -3.75% | 67,004 |
| Dec 4, 2025 | $1.77 | $1.78 | $1.73 | $1.74 | -1.70% | 41,764 |
| Dec 3, 2025 | $1.83 | $1.86 | $1.75 | $1.77 | -3.55% | 47,400 |
| Dec 2, 2025 | $1.78 | $1.85 | $1.71 | $1.83 | +3.98% | 140,634 |
| Dec 1, 2025 | $1.77 | $1.80 | $1.75 | $1.76 | -1.12% | 42,124 |
| Nov 28, 2025 | $1.80 | $1.80 | $1.76 | $1.78 | +0.56% | 58,424 |
| Nov 26, 2025 | $1.68 | $1.80 | $1.65 | $1.77 | +5.99% | 98,799 |
| Nov 25, 2025 | $1.67 | $1.69 | $1.64 | $1.67 | -0.60% | 36,207 |
| Nov 24, 2025 | $1.55 | $1.69 | $1.55 | $1.68 | +6.33% | 158,702 |
| Nov 21, 2025 | $1.54 | $1.62 | $1.54 | $1.58 | +2.60% | 140,539 |
| Nov 20, 2025 | $1.61 | $1.65 | $1.54 | $1.54 | -4.94% | 55,271 |
| Nov 19, 2025 | $1.62 | $1.65 | $1.59 | $1.62 | -1.22% | 31,957 |
| Nov 18, 2025 | $1.57 | $1.70 | $1.57 | $1.64 | +3.80% | 103,864 |
| Nov 17, 2025 | $1.67 | $1.70 | $1.56 | $1.58 | -5.39% | 84,109 |
| Nov 14, 2025 | $1.70 | $1.70 | $1.67 | $1.67 | -2.34% | 54,949 |
| Nov 13, 2025 | $1.73 | $1.79 | $1.71 | $1.71 | -4.47% | 75,039 |
| Nov 12, 2025 | $1.84 | $1.86 | $1.77 | $1.79 | -1.65% | 67,359 |
| Nov 11, 2025 | $2.08 | $2.08 | $1.82 | $1.82 | -8.08% | 99,741 |
| Nov 10, 2025 | $2.00 | $2.10 | $1.97 | $1.98 | -0.50% | 73,223 |
| Nov 7, 2025 | $2.02 | $2.03 | $1.97 | $1.99 | -2.45% | 41,928 |
| Nov 6, 2025 | $2.04 | $2.12 | $1.97 | $2.04 | 0.00% | 71,787 |
| Nov 5, 2025 | $1.97 | $2.05 | $1.97 | $2.04 | +3.55% | 54,207 |
| Nov 4, 2025 | $1.96 | $2.00 | $1.96 | $1.97 | -1.01% | 42,954 |
| Nov 3, 2025 | $2.00 | $2.01 | $1.98 | $1.99 | -0.50% | 43,747 |
| Oct 31, 2025 | $1.98 | $2.01 | $1.97 | $2.00 | +0.50% | 38,886 |
| Oct 30, 2025 | $2.00 | $2.03 | $1.99 | $1.99 | -1.24% | 31,335 |
| Oct 29, 2025 | $2.01 | $2.04 | $2.00 | $2.02 | +0.60% | 55,939 |
| Oct 28, 2025 | $2.04 | $2.07 | $2.00 | $2.00 | -1.33% | 58,472 |
| Oct 27, 2025 | $2.02 | $2.05 | $2.02 | $2.03 | +1.00% | 62,260 |
| Oct 24, 2025 | $2.01 | $2.05 | $2.01 | $2.01 | +0.50% | 50,087 |
| Oct 23, 2025 | $2.02 | $2.04 | $2.00 | $2.00 | -0.50% | 39,166 |
| Oct 22, 2025 | $2.05 | $2.09 | $2.00 | $2.01 | -2.43% | 92,081 |
| Oct 21, 2025 | $2.08 | $2.16 | $2.04 | $2.06 | -0.96% | 90,932 |
| Oct 20, 2025 | $2.10 | $2.11 | $2.06 | $2.08 | – | 59,975 |
Seasonality
AETR return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.5% | -4.3% | -11.5% | -0.8% | 9.5% | 4.1% | 5.0% | 2.7% | -8.2% | -4.5% | 12.0% | -4.1% |
| Months up | 7 of 10 | 3 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 4 of 10 | 4 of 9 | 2 of 9 |
| 2026 | 24.2% | 1.5% | -8.1% | 11.5% | -2.0% | 13.6% | -21.9% | 4.8% | 5.9% | -3.6% | ||
| 2025 | 22.1% | -3.0% | -12.5% | -21.3% | -0.3% | 6.9% | 19.6% | -25.0% | -18.6% | -11.9% | -11.0% | -11.8% |
| 2024 | -4.7% | -1.7% | 8.7% | -19.1% | -1.1% | 3.3% | 7.4% | -4.5% | -19.6% | -10.2% | 15.3% | -24.6% |
| 2023 | 32.5% | 13.7% | -18.1% | -22.1% | -4.6% | 8.7% | 43.2% | -34.9% | -15.2% | -16.0% | 41.7% | -8.2% |
| 2022 | -18.6% | -17.6% | -0.6% | -24.7% | 0.8% | -15.0% | 16.7% | -8.4% | -20.0% | 3.3% | 6.7% | -19.8% |
| 2021 | 39.6% | 25.9% | -23.3% | -5.0% | -8.3% | -15.2% | -24.5% | -1.2% | -16.9% | 0.0% | -27.1% | -1.3% |
| 2020 | 8.4% | -27.6% | -49.4% | 11.1% | 25.4% | -5.3% | 25.0% | 9.7% | -4.1% | 8.6% | 122.6% | 35.3% |
| 2019 | 14.3% | -11.2% | 14.8% | 12.3% | 57.5% | -1.1% | 9.6% | -10.4% | 2.3% | 1.1% | -11.3% | -2.9% |
| 2018 | -24.2% | -6.3% | -18.0% | 7.3% | 11.9% | -3.8% | 1.2% | 42.2% | -17.6% | -21.7% | -10.6% | -36.7% |
| 2017 | 11.5% | -16.7% | -8.6% | 41.7% | 16.2% | 48.7% | -26.4% | 54.9% | 22.0% | 5.8% | -18.5% | 33.3% |