iShares Ethereum Trust ETF (ETHA)

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	18.72	19.22	18.68	18.88	18.88	-1.36%	13,061,594
Jun 17, 2025	19.35	19.45	18.57	19.14	19.14	-5.06%	17,870,538
Jun 16, 2025	19.77	20.24	19.76	20.16	20.16	5.33%	13,423,394
Jun 13, 2025	19.27	19.59	18.96	19.14	19.14	-6.13%	18,421,628
Jun 12, 2025	20.74	21.01	20.37	20.39	20.39	-4.32%	16,594,291
Jun 11, 2025	21.31	21.81	21.10	21.31	21.31	1.38%	26,418,379
Jun 10, 2025	20.88	21.27	20.38	21.02	21.02	7.46%	29,694,834
Jun 9, 2025	19.21	19.63	19.01	19.56	19.56	3.99%	14,496,953
Jun 6, 2025	18.81	19.19	18.80	18.81	18.81	-1.78%	11,816,784
Jun 5, 2025	19.93	19.93	18.97	19.15	19.15	-3.67%	17,324,380
Jun 4, 2025	19.81	20.31	19.64	19.88	19.88	-0.15%	12,094,438
Jun 3, 2025	19.87	20.12	19.73	19.91	19.91	3.81%	17,168,438
Jun 2, 2025	18.94	19.44	18.90	19.18	19.18	-1.59%	13,733,715
May 30, 2025	19.65	19.85	19.21	19.49	19.49	-2.99%	13,720,818
May 29, 2025	20.38	20.38	19.86	20.09	20.09	1.26%	17,025,932
May 28, 2025	20.26	20.38	19.81	19.84	19.84	-2.65%	14,925,087
May 27, 2025	20.20	20.56	19.96	20.38	20.38	5.16%	20,517,469
May 23, 2025	19.38	19.65	19.29	19.38	19.38	-3.05%	12,527,544
May 22, 2025	20.09	20.32	19.88	19.99	19.99	5.04%	19,211,012
May 21, 2025	19.17	19.81	18.55	19.03	19.03	0.48%	18,971,890
May 20, 2025	18.82	19.03	18.51	18.94	18.94	-0.73%	9,751,637
May 19, 2025	18.21	19.29	18.14	19.08	19.08	-2.90%	13,152,971
May 16, 2025	19.69	19.83	19.47	19.65	19.65	2.56%	5,854,086
May 15, 2025	19.40	19.72	18.76	19.16	19.16	-2.79%	13,442,415
May 14, 2025	19.77	19.89	19.29	19.71	19.71	-3.43%	11,704,346
May 13, 2025	19.28	20.75	19.14	20.41	20.41	9.55%	20,652,837
May 12, 2025	19.37	19.50	18.23	18.63	18.63	5.37%	17,036,763
May 9, 2025	17.77	18.09	17.22	17.68	17.68	10.09%	20,103,300
May 8, 2025	14.91	16.20	14.87	16.06	16.06	18.18%	20,782,666
May 7, 2025	13.79	13.89	13.53	13.59	13.59	0.67%	4,665,602
May 6, 2025	13.32	13.60	13.25	13.50	13.50	-1.75%	5,044,715
May 5, 2025	13.65	13.84	13.58	13.74	13.74	-1.36%	4,630,668
May 2, 2025	13.91	14.17	13.85	13.93	13.93	-0.21%	6,044,368
May 1, 2025	14.03	14.20	13.82	13.96	13.96	3.25%	8,304,624
Apr 30, 2025	13.40	13.57	13.11	13.52	13.52	-2.17%	6,409,192
Apr 29, 2025	13.74	13.88	13.69	13.82	13.82	1.54%	7,518,800
Apr 28, 2025	13.63	13.66	13.21	13.61	13.61	-0.44%	11,187,504
Apr 25, 2025	13.40	13.85	13.32	13.67	13.67	2.24%	12,821,559
Apr 24, 2025	13.30	13.47	13.21	13.37	13.37	-1.33%	13,446,610
Apr 23, 2025	13.75	13.89	13.34	13.55	13.55	5.12%	15,398,591
Apr 22, 2025	12.35	13.10	12.32	12.89	12.89	8.14%	20,546,616
Apr 21, 2025	12.32	12.43	11.83	11.92	11.92	-0.50%	9,844,325
Apr 17, 2025	12.09	12.24	11.83	11.98	11.98	-0.25%	7,796,413
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.