Skip to main content
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
26.09
+0.52 (2.03%)
At close: Dec 20, 2024, 4:00 PM
26.35
+0.26 (1.00%)
After-hours: Dec 20, 2024, 7:59 PM EST

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202425.2026.5325.0426.0926.092.03%15,179,197
Dec 19, 202427.9528.0725.1725.5725.57-8.52%16,999,118
Dec 18, 202429.2629.6627.5327.9527.95-6.30%14,824,185
Dec 17, 202430.4330.5629.7029.8329.83-2.80%11,421,871
Dec 16, 202429.6631.1829.6430.6930.693.26%14,013,016
Dec 13, 202429.7830.1329.4129.7229.720.85%7,806,784
Dec 12, 202430.1630.2829.1929.4729.471.20%12,647,354
Dec 11, 202428.2829.1728.2029.1229.125.28%8,785,598
Dec 10, 202428.2228.3026.6627.6627.66-2.43%13,634,141
Dec 9, 202429.5129.9628.2128.3528.35-7.86%16,348,521
Dec 6, 202429.7431.0929.6530.7730.776.07%15,926,090
Dec 5, 202429.7930.0828.6829.0129.01-1.79%12,787,512
Dec 4, 202428.2429.5928.1829.5429.547.93%21,396,789
Dec 3, 202426.9027.4226.5427.3727.37-0.22%9,824,435
Dec 2, 202427.5427.9726.9727.4327.430.88%13,241,903
Nov 29, 202427.3527.7227.1727.1927.19-1.49%6,115,461
Nov 27, 202426.5127.6526.4327.6027.609.74%17,811,839
Nov 26, 202425.1625.4924.6625.1525.15-5.45%8,504,339
Nov 25, 202426.4926.9025.3826.6026.606.53%13,881,240
Nov 22, 202424.9925.2424.7724.9724.97-1.85%6,218,486
Nov 21, 202425.4125.7224.5725.4425.449.18%13,119,206
Nov 20, 202423.7523.7822.9623.3023.30-1.06%6,457,051
Nov 19, 202423.4823.8823.4023.5523.55-1.67%7,397,028
Nov 18, 202423.4924.2623.2823.9523.952.39%8,683,085
Nov 15, 202423.2523.4222.8223.3923.39-0.34%9,162,488
Nov 14, 202424.1724.2423.2023.4723.47-2.25%7,479,276
Nov 13, 202424.5325.3423.7024.0124.01-3.65%11,598,159
Nov 12, 202424.7725.1024.3624.9224.92-2.31%9,781,080
Nov 11, 202424.0525.6223.9525.5125.5114.24%15,062,477
Nov 8, 202422.4322.6821.9622.3322.331.32%9,624,903
Nov 7, 202421.3622.1221.1022.0422.047.78%9,167,693
Nov 6, 202419.9420.5319.8020.4520.4511.32%8,425,556
Nov 5, 202418.6218.7818.1818.3718.370.22%2,699,601
Nov 4, 202418.6418.6418.2018.3318.33-3.73%2,615,633
Nov 1, 202419.2119.5918.7919.0419.040.11%1,911,295
Oct 31, 202419.9019.9018.9719.0219.02-5.51%3,829,073
Oct 30, 202420.3920.6420.1120.1320.131.10%3,656,924
Oct 29, 202419.8720.3519.7819.9119.914.79%5,048,905
Oct 28, 202419.1719.2118.8419.0019.001.44%2,319,483
Oct 25, 202419.2019.4518.5818.7318.73-2.70%3,052,066
Oct 24, 202419.1919.2818.9919.2519.251.16%1,384,403
Oct 23, 202419.5419.5818.5419.0319.03-4.42%2,897,585
Oct 22, 202419.9320.0319.7419.9119.91-1.97%1,855,924
Oct 21, 202420.4120.4120.1220.3120.310.94%2,312,666
Oct 18, 202419.8420.3119.8120.1220.122.24%1,709,501
Oct 17, 202419.7719.9619.5219.6819.68-0.76%1,193,978
Oct 16, 202419.9520.0719.6619.8319.830.86%1,306,841
Oct 15, 202419.7520.3919.2419.6619.66-1.11%3,204,113
Oct 14, 202419.3720.0519.3119.8819.886.54%2,987,806
Oct 11, 202418.3618.7518.3518.6618.664.19%2,495,960
Oct 10, 202418.1218.3417.6517.9117.91-2.24%1,956,732
Oct 9, 202418.3918.7218.2318.3218.32-0.92%1,567,307
Oct 8, 202418.4118.6018.1918.4918.49-0.27%1,294,640
Oct 7, 202418.7719.1118.3418.5418.540.60%1,418,179
Oct 4, 202418.0718.5217.8318.4318.433.37%1,838,717
Oct 3, 202417.8517.9317.5117.8317.83-0.83%1,688,746
Oct 2, 202418.3718.8017.9517.9817.98-4.67%2,626,331
Oct 1, 202419.7819.8018.3918.8618.86-4.12%4,937,005
Sep 30, 202419.9519.9619.5219.6719.67-4.00%2,351,814
Sep 27, 202420.1420.7020.0520.4920.491.89%3,803,498
Sep 26, 202419.9120.2319.7820.1120.113.18%2,304,099
Sep 25, 202419.8419.9419.4419.4919.49-3.03%1,379,588
Sep 24, 202419.9720.1519.6520.1020.10-0.89%1,926,578
Sep 23, 202420.0620.5019.9720.2820.285.13%1,893,019
Sep 20, 202419.2319.4919.0919.2919.293.32%1,745,029
Sep 19, 202418.5618.9218.3618.6718.676.44%4,302,839
Sep 18, 202417.5317.9317.3517.5417.54-1.68%1,916,425
Sep 17, 202417.6318.1517.4617.8417.843.54%1,879,897
Sep 16, 202417.4617.5017.2017.2317.23-6.31%1,358,465
Sep 13, 202417.8018.4417.7918.3918.392.68%1,256,665
Sep 12, 202417.7817.9417.5617.9117.910.90%1,005,185
Sep 11, 202417.6817.9617.2717.7517.75-1.72%1,609,503
Sep 10, 202417.7818.1217.6118.0618.061.23%1,099,255
Sep 9, 202417.5117.8517.2417.8417.846.00%1,321,550
Sep 6, 202418.1718.1916.7316.8316.83-6.08%2,677,852
Sep 5, 202418.1718.3017.8117.9217.92-3.66%1,477,093
Sep 4, 202418.1518.8718.1318.6018.600.32%1,808,373
Sep 3, 202419.0119.0118.4618.5418.54-2.47%2,004,817
Aug 30, 202419.1719.2718.4419.0119.01-0.78%2,439,037
Aug 29, 202419.4919.6919.0319.1619.160.84%1,209,096
Aug 28, 202419.1319.3218.6219.0019.00-3.06%2,559,390
Aug 27, 202419.8819.9019.4019.6019.60-3.59%2,201,252
Aug 26, 202420.7520.7720.2920.3320.33-2.54%2,216,129
Aug 23, 202420.1720.8819.9820.8620.865.57%3,211,776
Aug 22, 202419.9119.9419.6519.7619.76-1.59%955,422
Aug 21, 202419.5320.1019.2420.0820.081.77%2,131,492
Aug 20, 202420.0520.1319.3819.7319.73-0.30%1,650,118
Aug 19, 202419.7019.9519.4619.7919.79-0.50%1,057,241
Aug 16, 202419.8019.9519.3619.8919.892.79%2,462,292
Aug 15, 202420.1620.2919.1319.3519.35-4.44%2,870,539
Aug 14, 202420.6620.7019.9820.2520.25-1.60%1,660,358
Aug 13, 202420.0520.7219.9720.5820.581.93%1,715,377
Aug 12, 202420.3520.6519.6820.1920.192.64%2,615,534
Aug 9, 202419.8920.2219.3919.6719.670.61%1,746,417
Aug 8, 202418.7219.7818.3119.5519.559.59%7,559,083
Aug 7, 202418.7418.8817.6617.8417.84-5.71%6,881,863
Aug 6, 202418.6619.3918.3818.9218.923.67%5,592,645
Aug 5, 202416.6119.1316.5818.2518.25-20.10%11,492,207
Aug 2, 202423.8924.1522.6622.8422.84-3.83%5,555,109
Aug 1, 202424.1324.2523.3623.7523.75-4.20%4,079,691