iShares Ethereum Trust ETF (ETHA)

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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

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.