iShares Ethereum Trust ETF (ETHA)

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	22.96	23.49	22.48	23.05	23.05	1.32%	49,299,207
Jul 14, 2025	23.09	23.27	22.59	22.75	22.75	-0.22%	37,490,320
Jul 11, 2025	22.72	22.83	22.24	22.80	22.80	6.79%	43,780,548
Jul 10, 2025	21.13	21.54	20.89	21.35	21.35	1.81%	40,722,002
Jul 9, 2025	20.18	21.18	19.91	20.97	20.97	6.02%	44,514,203
Jul 8, 2025	19.53	19.92	19.37	19.78	19.78	2.70%	24,002,589
Jul 7, 2025	19.36	19.46	19.03	19.26	19.26	-1.18%	12,795,411
Jul 3, 2025	19.65	19.98	19.45	19.49	19.49	-1.32%	18,692,797
Jul 2, 2025	18.54	19.77	18.49	19.75	19.75	8.58%	30,824,038
Jul 1, 2025	18.49	18.59	18.18	18.19	18.19	-4.61%	13,910,778
Jun 30, 2025	18.74	19.08	18.44	19.07	19.07	4.38%	16,267,188
Jun 27, 2025	18.38	18.56	18.08	18.27	18.27	-1.03%	10,283,846
Jun 26, 2025	18.47	18.63	18.26	18.46	18.46	0.33%	11,669,743
Jun 25, 2025	18.49	18.53	18.10	18.40	18.40	-0.27%	12,600,492
Jun 24, 2025	18.29	18.80	18.20	18.45	18.45	5.31%	20,253,985
Jun 23, 2025	17.03	17.61	16.57	17.52	17.52	-4.11%	29,728,129
Jun 20, 2025	19.36	19.39	17.95	18.27	18.27	-3.23%	21,934,558
Jun 18, 2025	18.72	19.22	18.68	18.88	18.88	-1.36%	13,061,594
Jun 17, 2025	19.35	19.45	18.57	19.14	19.14	-5.06%	17,870,538
Jun 16, 2025	19.77	20.24	19.76	20.16	20.16	5.33%	13,423,394
Jun 13, 2025	19.27	19.59	18.96	19.14	19.14	-6.13%	18,421,628
Jun 12, 2025	20.74	21.01	20.37	20.39	20.39	-4.32%	16,594,291
Jun 11, 2025	21.31	21.81	21.10	21.31	21.31	1.38%	26,418,379
Jun 10, 2025	20.88	21.27	20.38	21.02	21.02	7.46%	29,694,834
Jun 9, 2025	19.21	19.63	19.01	19.56	19.56	3.99%	14,496,953
Jun 6, 2025	18.81	19.19	18.80	18.81	18.81	-1.78%	11,816,784
Jun 5, 2025	19.93	19.93	18.97	19.15	19.15	-3.67%	17,324,380
Jun 4, 2025	19.81	20.31	19.64	19.88	19.88	-0.15%	12,094,438
Jun 3, 2025	19.87	20.12	19.73	19.91	19.91	3.81%	17,168,438
Jun 2, 2025	18.94	19.44	18.90	19.18	19.18	-1.59%	13,733,715
May 30, 2025	19.65	19.85	19.21	19.49	19.49	-2.99%	13,720,818
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

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.