iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
14.16
-1.01 (-6.66%)
At close: Mar 28, 2025, 4:00 PM
14.35
+0.19 (1.31%)
After-hours: Mar 28, 2025, 7:56 PM EDT
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 14.35 | 14.39 | 14.08 | 14.16 | 14.16 | -6.66% | 8,517,696 |
| Mar 27, 2025 | 15.18 | 15.33 | 15.03 | 15.17 | 15.17 | 0.26% | 4,455,972 |
| Mar 26, 2025 | 15.55 | 15.58 | 14.99 | 15.13 | 15.13 | -3.75% | 8,910,613 |
| Mar 25, 2025 | 15.69 | 15.77 | 15.54 | 15.72 | 15.72 | -0.69% | 3,143,869 |
| Mar 24, 2025 | 15.73 | 15.92 | 15.66 | 15.83 | 15.83 | 6.03% | 8,881,975 |
| Mar 21, 2025 | 14.74 | 14.97 | 14.65 | 14.93 | 14.93 | - | 4,196,451 |
| Mar 20, 2025 | 15.03 | 15.22 | 14.78 | 14.93 | 14.93 | -2.93% | 7,068,440 |
| Mar 19, 2025 | 15.24 | 15.60 | 15.13 | 15.38 | 15.38 | 6.88% | 12,035,678 |
| Mar 18, 2025 | 14.38 | 14.43 | 14.16 | 14.39 | 14.39 | -2.04% | 8,262,422 |
| Mar 17, 2025 | 14.37 | 14.77 | 14.29 | 14.69 | 14.69 | 0.34% | 4,359,013 |
| Mar 14, 2025 | 14.37 | 14.72 | 14.21 | 14.64 | 14.64 | 4.72% | 6,672,162 |
| Mar 13, 2025 | 14.37 | 14.37 | 13.77 | 13.98 | 13.98 | -1.55% | 8,838,142 |
| Mar 12, 2025 | 14.44 | 14.48 | 13.85 | 14.20 | 14.20 | -3.73% | 10,571,173 |
| Mar 11, 2025 | 14.52 | 14.85 | 13.93 | 14.75 | 14.75 | 4.46% | 15,404,875 |
| Mar 10, 2025 | 15.99 | 16.02 | 13.69 | 14.12 | 14.12 | -13.43% | 23,487,821 |
| Mar 7, 2025 | 16.54 | 17.10 | 16.20 | 16.31 | 16.31 | -2.04% | 13,179,404 |
| Mar 6, 2025 | 17.04 | 17.24 | 16.48 | 16.65 | 16.65 | -1.54% | 10,336,336 |
| Mar 5, 2025 | 16.65 | 16.94 | 16.36 | 16.91 | 16.91 | 4.38% | 7,636,624 |
| Mar 4, 2025 | 15.62 | 16.61 | 15.10 | 16.20 | 16.20 | 0.68% | 15,699,032 |
| Mar 3, 2025 | 17.88 | 17.96 | 15.87 | 16.09 | 16.09 | -4.17% | 18,497,172 |
| Feb 28, 2025 | 16.38 | 17.07 | 16.19 | 16.79 | 16.79 | -1.52% | 9,982,293 |
| Feb 27, 2025 | 17.74 | 17.81 | 16.95 | 17.05 | 17.05 | -3.45% | 7,384,300 |
| Feb 26, 2025 | 18.00 | 18.60 | 17.04 | 17.66 | 17.66 | -6.21% | 22,183,210 |
| Feb 25, 2025 | 18.26 | 19.03 | 17.86 | 18.83 | 18.83 | -5.80% | 19,136,650 |
| Feb 24, 2025 | 20.20 | 20.35 | 19.84 | 19.99 | 19.99 | 0.60% | 8,605,686 |
| Feb 21, 2025 | 21.39 | 21.47 | 19.83 | 19.87 | 19.87 | -4.70% | 16,938,263 |
| Feb 20, 2025 | 20.93 | 20.98 | 20.49 | 20.85 | 20.85 | 1.16% | 5,883,461 |
| Feb 19, 2025 | 20.56 | 20.68 | 20.26 | 20.61 | 20.61 | 3.57% | 5,544,489 |
| Feb 18, 2025 | 20.59 | 20.63 | 19.72 | 19.90 | 19.90 | -3.77% | 10,067,046 |
| Feb 14, 2025 | 20.43 | 21.18 | 20.38 | 20.68 | 20.68 | 2.94% | 7,721,522 |
| Feb 13, 2025 | 20.04 | 20.20 | 19.79 | 20.09 | 20.09 | -0.99% | 7,391,826 |
| Feb 12, 2025 | 19.44 | 20.42 | 19.28 | 20.29 | 20.29 | 3.31% | 8,877,438 |
| Feb 11, 2025 | 20.14 | 20.28 | 19.55 | 19.64 | 19.64 | -3.49% | 6,841,189 |
| Feb 10, 2025 | 20.16 | 20.42 | 19.99 | 20.35 | 20.35 | 3.88% | 5,415,208 |
| Feb 7, 2025 | 21.14 | 21.20 | 19.53 | 19.59 | 19.59 | -4.95% | 8,754,567 |
| Feb 6, 2025 | 20.97 | 21.05 | 20.26 | 20.61 | 20.61 | -1.58% | 7,077,148 |
| Feb 5, 2025 | 21.35 | 21.37 | 20.57 | 20.94 | 20.94 | 1.09% | 6,759,114 |
| Feb 4, 2025 | 21.23 | 21.76 | 20.62 | 20.72 | 20.72 | 0.90% | 12,933,021 |
| Feb 3, 2025 | 19.40 | 21.03 | 19.32 | 20.53 | 20.53 | -18.27% | 36,201,948 |
| Jan 31, 2025 | 25.50 | 26.07 | 24.87 | 25.12 | 25.12 | 2.53% | 9,962,903 |
| Jan 30, 2025 | 24.67 | 24.90 | 24.47 | 24.50 | 24.50 | 2.98% | 6,305,900 |
| Jan 29, 2025 | 23.57 | 24.11 | 23.14 | 23.79 | 23.79 | 1.54% | 8,488,581 |
| Jan 28, 2025 | 24.01 | 24.34 | 23.40 | 23.43 | 23.43 | -1.51% | 5,271,360 |
| Jan 27, 2025 | 23.50 | 23.88 | 23.05 | 23.79 | 23.79 | -5.78% | 8,786,784 |
| Jan 24, 2025 | 25.78 | 25.97 | 25.22 | 25.25 | 25.25 | 2.68% | 7,526,123 |
| Jan 23, 2025 | 24.48 | 25.02 | 24.21 | 24.59 | 24.59 | -0.24% | 12,371,279 |
| Jan 22, 2025 | 25.02 | 25.10 | 24.53 | 24.65 | 24.65 | -1.79% | 7,044,636 |
| Jan 21, 2025 | 25.26 | 25.54 | 24.73 | 25.10 | 25.10 | -5.96% | 12,259,171 |
| Jan 17, 2025 | 26.00 | 26.77 | 25.81 | 26.69 | 26.69 | 5.54% | 7,869,483 |
| Jan 16, 2025 | 25.35 | 25.51 | 24.72 | 25.29 | 25.29 | -2.92% | 7,001,248 |