Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
17.63
-2.54 (-12.59%)
Feb 2, 2026, 2:55 PM EST - Market open

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202617.5018.1117.4817.66--12.44%74,794,233
Jan 30, 202620.6020.8419.8720.1720.17-4.45%49,396,791
Jan 29, 202622.0222.0720.7621.1121.11-7.17%57,318,082
Jan 28, 202622.8222.9522.5022.7422.74-0.39%26,940,346
Jan 27, 202622.1122.8521.9322.8322.834.25%40,824,242
Jan 26, 202621.7922.2821.7021.9021.90-1.35%32,271,011
Jan 23, 202622.1922.7921.8222.2022.200.14%31,920,502
Jan 22, 202622.4322.4921.9222.1722.17-3.10%32,508,281
Jan 21, 202622.4223.1621.6222.8822.880.93%54,127,989
Jan 20, 202623.1723.2922.4822.6722.67-8.88%64,822,894
Jan 16, 202625.0525.0824.5724.8824.880.20%28,843,427
Jan 15, 202625.4525.5124.7424.8324.83-2.97%38,276,110
Jan 14, 202625.0625.7525.0025.5925.595.66%57,365,564
Jan 13, 202623.8224.3623.6524.2224.223.33%36,681,596
Jan 12, 202623.2223.7723.2023.4423.441.08%23,480,998
Jan 9, 202623.3723.7523.0723.1923.19-1.11%27,436,923
Jan 8, 202623.2123.7023.0223.4523.45-0.97%29,464,635
Jan 7, 202624.1224.2023.5823.6823.68-3.35%31,596,533
Jan 6, 202625.0025.0124.0524.5024.50-0.08%40,867,486
Jan 5, 202623.8424.6923.6724.5224.523.99%53,732,461
Jan 2, 202622.9223.8322.8123.5823.585.13%54,547,067
Dec 31, 202522.7122.7522.3322.4322.430.45%18,611,203
Dec 30, 202522.4222.7322.2422.3322.331.04%29,870,745
Dec 29, 202522.1422.4022.0022.1022.10-0.18%25,038,715
Dec 26, 202522.4922.5121.8522.1422.14-0.14%22,311,163
Dec 24, 202522.1222.3021.8022.1722.17-1.12%19,175,982
Dec 23, 202522.2422.5621.9222.4222.42-0.27%24,743,141
Dec 22, 202523.1223.2322.3822.4822.48-0.71%34,614,454
Dec 19, 202522.3622.8222.1922.6422.647.81%46,637,154
Dec 18, 202522.3922.6620.9721.0021.00-1.50%61,714,996
Dec 17, 202522.2322.8921.0721.3221.32-4.31%60,858,407
Dec 16, 202522.1522.4921.9922.2822.280.72%33,370,201
Dec 15, 202523.6523.7921.8822.1222.12-4.94%60,326,206
Dec 12, 202524.3924.5723.0323.2723.27-4.55%47,997,251
Dec 11, 202524.0824.4723.7724.3824.38-3.98%38,773,674
Dec 10, 202525.1626.0924.9725.3925.390.87%56,166,050
Dec 9, 202523.5125.7023.4225.1725.176.11%59,132,154
Dec 8, 202523.7724.0323.2723.7223.723.81%35,047,784
Dec 5, 202523.4623.8822.5622.8522.85-3.87%46,588,136
Dec 4, 202524.1024.3923.1923.7723.770.21%41,662,206
Dec 3, 202523.2523.8823.1023.7223.725.38%44,259,111
Dec 2, 202521.6222.9421.5622.5122.518.38%50,683,084
Dec 1, 202521.3321.4220.5520.7720.77-9.50%55,073,324
Nov 28, 202523.4023.4522.7822.9522.950.22%32,563,539
Nov 26, 202522.1923.0421.9522.9022.903.48%42,526,161
Nov 25, 202522.0322.3721.5822.1322.13-1.43%31,866,261
Nov 24, 202521.1422.5721.0522.4522.458.45%42,694,340
Nov 21, 202520.6021.2320.2220.7020.70-3.32%74,637,440
Nov 20, 202522.7522.8221.0621.4121.41-3.73%75,424,900
Nov 19, 202522.8723.4821.6722.2422.24-5.72%71,732,562