iShares Ethereum Trust ETF (ETHA)

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	29.07	29.74	28.77	29.19	29.19	1.50%	35,248,048
Oct 22, 2025	29.13	29.33	28.57	28.76	28.76	-5.02%	59,977,560
Oct 21, 2025	29.41	31.13	29.13	30.28	30.28	0.46%	73,163,900
Oct 20, 2025	30.45	30.65	29.64	30.14	30.14	4.15%	50,103,051
Oct 17, 2025	28.57	29.13	28.06	28.94	28.94	-1.03%	58,540,561
Oct 16, 2025	30.61	30.79	29.11	29.24	29.24	-3.02%	60,831,909
Oct 15, 2025	30.86	31.09	29.73	30.15	30.15	-2.99%	46,156,804
Oct 14, 2025	29.89	31.50	29.49	31.08	31.08	-3.42%	71,673,530
Oct 13, 2025	31.03	32.34	30.85	32.18	32.18	6.56%	59,610,621
Oct 10, 2025	33.04	33.24	29.86	30.20	30.20	-7.95%	100,532,176
Oct 9, 2025	33.29	33.31	32.26	32.81	32.81	-3.98%	51,233,333
Oct 8, 2025	33.88	34.49	33.58	34.17	34.17	0.80%	40,396,990
Oct 7, 2025	36.03	36.04	33.66	33.90	33.90	-5.28%	80,337,959
Oct 6, 2025	34.79	35.87	34.62	35.79	35.79	4.47%	55,664,305
Oct 3, 2025	34.05	34.80	33.59	34.26	34.26	0.62%	44,503,144
Oct 2, 2025	33.27	34.23	32.85	34.05	34.05	3.81%	45,585,556
Oct 1, 2025	32.54	32.93	32.41	32.80	32.80	4.09%	43,239,462
Sep 30, 2025	31.55	31.63	30.97	31.51	31.51	-0.66%	33,778,111
Sep 29, 2025	31.11	31.86	31.06	31.72	31.72	4.14%	44,069,030
Sep 26, 2025	29.63	30.82	29.56	30.46	30.46	2.97%	46,627,127
Sep 25, 2025	30.26	30.41	28.87	29.58	29.58	-5.98%	75,464,307
Sep 24, 2025	31.60	31.83	31.38	31.46	31.46	0.16%	23,440,811
Sep 23, 2025	31.76	31.88	31.26	31.41	31.41	0.38%	37,951,379
Sep 22, 2025	31.83	31.96	31.22	31.29	31.29	-6.79%	47,047,862
Sep 19, 2025	34.26	34.42	33.55	33.57	33.57	-3.34%	35,176,084
Sep 18, 2025	34.73	35.14	34.52	34.73	34.73	1.61%	30,921,155
Sep 17, 2025	34.09	34.31	33.44	34.18	34.18	0.53%	47,517,778
Sep 16, 2025	34.12	34.15	33.45	34.00	34.00	-0.03%	35,498,931
Sep 15, 2025	34.28	34.39	33.77	34.01	34.01	-3.82%	45,039,568
Sep 12, 2025	34.22	35.38	34.11	35.36	35.36	5.58%	53,400,010
Sep 11, 2025	33.37	33.65	33.25	33.49	33.49	2.42%	34,271,723
Sep 10, 2025	33.10	33.74	32.51	32.70	32.70	0.69%	51,930,034
Sep 9, 2025	32.85	33.02	32.33	32.48	32.48	0.05%	27,086,050
Sep 8, 2025	32.85	33.20	32.40	32.46	32.46	-0.95%	34,252,336
Sep 5, 2025	33.79	33.89	32.14	32.77	32.77	1.46%	60,204,811
Sep 4, 2025	33.29	33.32	32.22	32.30	32.30	-4.64%	63,317,486
Sep 3, 2025	33.13	34.01	33.08	33.87	33.87	4.86%	45,044,060
Sep 2, 2025	32.56	33.27	32.18	32.30	32.30	-1.58%	41,069,203
Aug 29, 2025	33.23	33.27	32.26	32.82	32.82	-2.23%	57,237,137
Aug 28, 2025	34.81	34.93	33.55	33.57	33.57	-2.86%	43,703,617
Aug 27, 2025	34.87	35.30	34.30	34.56	34.56	-0.75%	47,084,148
Aug 26, 2025	33.95	34.83	33.59	34.82	34.82	4.10%	57,182,039
Aug 25, 2025	35.25	35.48	33.41	33.45	33.45	-8.58%	75,416,170
Aug 22, 2025	32.26	36.80	32.13	36.59	36.59	14.56%	135,662,408
Aug 21, 2025	32.33	32.76	31.84	31.94	31.94	-2.95%	37,563,573
Aug 20, 2025	31.70	33.02	31.06	32.91	32.91	5.14%	61,128,825
Aug 19, 2025	32.67	32.84	31.09	31.30	31.30	-5.07%	59,107,909
Aug 18, 2025	32.93	33.19	32.32	32.97	32.97	-0.54%	43,045,982
Aug 15, 2025	34.94	35.00	33.07	33.15	33.15	-3.55%	72,200,667
Aug 14, 2025	34.33	35.65	33.95	34.37	34.37	-4.26%	84,664,899

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.