iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
12.01
0.00 (0.00%)
At close: Apr 17, 2025, 4:00 PM
11.98
-0.03 (-0.25%)
After-hours: Apr 17, 2025, 7:13 PM EDT
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.09 | 12.24 | 11.83 | 11.98 | 11.98 | -0.25% | 7,728,824 |
| Apr 16, 2025 | 11.91 | 12.20 | 11.64 | 12.01 | 12.01 | -1.23% | 18,135,445 |
| Apr 15, 2025 | 12.43 | 12.57 | 12.09 | 12.16 | 12.16 | -1.94% | 7,909,573 |
| Apr 14, 2025 | 12.68 | 12.79 | 12.23 | 12.40 | 12.40 | 4.64% | 11,973,276 |
| Apr 11, 2025 | 11.80 | 12.03 | 11.65 | 11.85 | 11.85 | 3.67% | 11,649,221 |
| Apr 10, 2025 | 12.02 | 12.04 | 11.13 | 11.43 | 11.43 | -7.97% | 22,961,130 |
| Apr 9, 2025 | 11.02 | 12.64 | 11.02 | 12.42 | 12.42 | 12.20% | 34,367,533 |
| Apr 8, 2025 | 11.97 | 12.00 | 10.99 | 11.07 | 11.07 | -4.82% | 16,035,835 |
| Apr 7, 2025 | 11.37 | 12.38 | 11.26 | 11.63 | 11.63 | -15.11% | 23,585,140 |
| Apr 4, 2025 | 13.47 | 13.84 | 13.40 | 13.70 | 13.70 | 1.41% | 13,299,274 |
| Apr 3, 2025 | 13.41 | 13.61 | 13.25 | 13.51 | 13.51 | -6.63% | 9,468,602 |
| Apr 2, 2025 | 14.09 | 14.53 | 14.04 | 14.47 | 14.47 | - | 7,432,033 |
| Apr 1, 2025 | 14.18 | 14.59 | 13.94 | 14.47 | 14.47 | 4.70% | 6,251,059 |
| Mar 31, 2025 | 13.79 | 14.04 | 13.60 | 13.82 | 13.82 | -2.40% | 7,485,901 |
| 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 |