Skip to main content
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
16.06
+2.47 (18.18%)
At close: May 8, 2025, 4:00 PM
17.70
+1.64 (10.21%)
Pre-market: May 9, 2025, 7:38 AM EDT

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202514.9116.2014.8716.0616.0618.18%20,782,666
May 7, 202513.7913.8913.5313.5913.590.67%4,665,602
May 6, 202513.3213.6013.2513.5013.50-1.75%5,044,715
May 5, 202513.6513.8413.5813.7413.74-1.36%4,630,668
May 2, 202513.9114.1713.8513.9313.93-0.21%6,044,368
May 1, 202514.0314.2013.8213.9613.963.25%8,304,624
Apr 30, 202513.4013.5713.1113.5213.52-2.17%6,409,192
Apr 29, 202513.7413.8813.6913.8213.821.54%7,518,800
Apr 28, 202513.6313.6613.2113.6113.61-0.44%11,187,504
Apr 25, 202513.4013.8513.3213.6713.672.24%12,821,559
Apr 24, 202513.3013.4713.2113.3713.37-1.33%13,446,610
Apr 23, 202513.7513.8913.3413.5513.555.12%15,398,591
Apr 22, 202512.3513.1012.3212.8912.898.14%20,546,616
Apr 21, 202512.3212.4311.8311.9211.92-0.50%9,844,325
Apr 17, 202512.0912.2411.8311.9811.98-0.25%7,796,413
Apr 16, 202511.9112.2011.6412.0112.01-1.23%18,135,445
Apr 15, 202512.4312.5712.0912.1612.16-1.94%7,909,573
Apr 14, 202512.6812.7912.2312.4012.404.64%11,973,276
Apr 11, 202511.8012.0311.6511.8511.853.67%11,649,221
Apr 10, 202512.0212.0411.1311.4311.43-7.97%22,961,130
Apr 9, 202511.0212.6411.0212.4212.4212.20%34,367,533
Apr 8, 202511.9712.0010.9911.0711.07-4.82%16,035,835
Apr 7, 202511.3712.3811.2611.6311.63-15.11%23,585,140
Apr 4, 202513.4713.8413.4013.7013.701.41%13,299,274
Apr 3, 202513.4113.6113.2513.5113.51-6.63%9,468,602
Apr 2, 202514.0914.5314.0414.4714.47-7,432,033
Apr 1, 202514.1814.5913.9414.4714.474.70%6,251,059
Mar 31, 202513.7914.0413.6013.8213.82-2.40%7,485,901
Mar 28, 202514.3514.3914.0814.1614.16-6.66%8,517,696
Mar 27, 202515.1815.3315.0315.1715.170.26%4,455,972
Mar 26, 202515.5515.5814.9915.1315.13-3.75%8,910,613
Mar 25, 202515.6915.7715.5415.7215.72-0.69%3,143,869
Mar 24, 202515.7315.9215.6615.8315.836.03%8,881,975
Mar 21, 202514.7414.9714.6514.9314.93-4,196,451
Mar 20, 202515.0315.2214.7814.9314.93-2.93%7,068,440
Mar 19, 202515.2415.6015.1315.3815.386.88%12,035,678
Mar 18, 202514.3814.4314.1614.3914.39-2.04%8,262,422
Mar 17, 202514.3714.7714.2914.6914.690.34%4,359,013
Mar 14, 202514.3714.7214.2114.6414.644.72%6,672,162
Mar 13, 202514.3714.3713.7713.9813.98-1.55%8,838,142
Mar 12, 202514.4414.4813.8514.2014.20-3.73%10,571,173
Mar 11, 202514.5214.8513.9314.7514.754.46%15,404,875
Mar 10, 202515.9916.0213.6914.1214.12-13.43%23,487,821
Mar 7, 202516.5417.1016.2016.3116.31-2.04%13,179,404
Mar 6, 202517.0417.2416.4816.6516.65-1.54%10,336,336
Mar 5, 202516.6516.9416.3616.9116.914.38%7,636,624
Mar 4, 202515.6216.6115.1016.2016.200.68%15,699,032
Mar 3, 202517.8817.9615.8716.0916.09-4.17%18,497,172
Feb 28, 202516.3817.0716.1916.7916.79-1.52%9,982,293
Feb 27, 202517.7417.8116.9517.0517.05-3.45%7,384,300