Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
24.04
+0.60 (2.56%)
Jan 13, 2026, 11:26 AM EST - Market open

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202623.8223.9723.6524.13-2.94%15,292,487
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
Nov 18, 202523.0923.9822.9123.5923.593.87%46,264,271
Nov 17, 202523.5624.2622.3222.7122.71-4.14%68,511,438
Nov 14, 202523.6724.6223.4623.6923.69-1.04%57,352,195
Nov 13, 202525.9226.2623.8023.9423.94-7.17%62,523,413
Nov 12, 202526.9927.0125.4725.7925.79-0.77%43,450,085
Nov 11, 202526.7026.7025.9025.9925.99-3.67%27,174,801
Nov 10, 202527.2827.3026.4926.9826.983.02%42,539,004
Nov 7, 202524.4226.2724.1426.1926.194.76%49,244,217
Nov 6, 202525.4325.4624.5225.0025.00-4.14%44,277,287
Nov 5, 202525.2526.3425.0926.0826.087.41%53,435,246
Nov 4, 202526.4427.1223.6524.2824.28-10.37%119,968,491
Nov 3, 202528.1528.2826.9227.0927.09-7.73%66,946,225
Oct 31, 202529.1529.5328.7429.3629.365.50%39,506,537