Skip to main content
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
19.87
-0.98 (-4.70%)
At close: Feb 21, 2025, 4:00 PM
20.28
+0.41 (2.06%)
After-hours: Feb 21, 2025, 7:58 PM EST

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202521.3921.4719.8319.8719.87-4.70%16,938,263
Feb 20, 202520.9320.9820.4920.8520.851.16%5,883,461
Feb 19, 202520.5620.6820.2620.6120.613.57%5,544,489
Feb 18, 202520.5920.6319.7219.9019.90-3.77%10,067,046
Feb 14, 202520.4321.1820.3820.6820.682.94%7,721,522
Feb 13, 202520.0420.2019.7920.0920.09-0.99%7,391,826
Feb 12, 202519.4420.4219.2820.2920.293.31%8,877,438
Feb 11, 202520.1420.2819.5519.6419.64-3.49%6,841,189
Feb 10, 202520.1620.4219.9920.3520.353.88%5,415,208
Feb 7, 202521.1421.2019.5319.5919.59-4.95%8,754,567
Feb 6, 202520.9721.0520.2620.6120.61-1.58%7,077,148
Feb 5, 202521.3521.3720.5720.9420.941.09%6,759,114
Feb 4, 202521.2321.7620.6220.7220.720.90%12,933,021
Feb 3, 202519.4021.0319.3220.5320.53-18.27%36,201,948
Jan 31, 202525.5026.0724.8725.1225.122.53%9,962,903
Jan 30, 202524.6724.9024.4724.5024.502.98%6,305,900
Jan 29, 202523.5724.1123.1423.7923.791.54%8,488,581
Jan 28, 202524.0124.3423.4023.4323.43-1.51%5,271,360
Jan 27, 202523.5023.8823.0523.7923.79-5.78%8,786,784
Jan 24, 202525.7825.9725.2225.2525.252.68%7,526,123
Jan 23, 202524.4825.0224.2124.5924.59-0.24%12,371,279
Jan 22, 202525.0225.1024.5324.6524.65-1.79%7,044,636
Jan 21, 202525.2625.5424.7325.1025.10-5.96%12,259,171
Jan 17, 202526.0026.7725.8126.6926.695.54%7,869,483
Jan 16, 202525.3525.5124.7225.2925.29-2.92%7,001,248
Jan 15, 202524.9326.3624.8526.0526.056.67%10,220,554
Jan 14, 202524.3724.5224.0224.4224.424.36%5,022,940
Jan 13, 202523.0323.5022.0423.4023.40-5.22%11,445,374
Jan 10, 202524.7625.1824.2024.6924.69-0.60%7,317,052
Jan 8, 202525.4225.6424.2624.8424.84-3.16%9,094,878
Jan 7, 202527.5727.6125.4325.6525.65-8.20%11,334,793
Jan 6, 202527.5528.4127.5027.9427.942.23%6,091,816
Jan 3, 202526.6427.5526.6027.3327.334.31%8,417,554
Jan 2, 202526.2526.5825.9726.2026.203.60%7,317,412
Dec 31, 202426.0326.1325.2025.2925.29-1.67%5,166,745
Dec 30, 202425.3325.9024.9525.7225.721.90%5,466,644
Dec 27, 202425.6625.6725.0225.2425.240.20%5,886,120
Dec 26, 202425.4725.4725.0425.1925.19-5.19%6,149,322
Dec 24, 202426.1326.6826.0326.5726.573.18%5,345,542
Dec 23, 202425.3825.8724.7525.7525.75-1.30%8,473,137
Dec 20, 202425.2026.5325.0426.0926.092.03%15,179,197
Dec 19, 202427.9528.0725.1725.5725.57-8.52%16,999,118
Dec 18, 202429.2629.6627.5327.9527.95-6.30%14,824,185
Dec 17, 202430.4330.5629.7029.8329.83-2.80%11,421,871
Dec 16, 202429.6631.1829.6430.6930.693.26%14,013,016
Dec 13, 202429.7830.1329.4129.7229.720.85%7,806,784
Dec 12, 202430.1630.2829.1929.4729.471.20%12,647,354
Dec 11, 202428.2829.1728.2029.1229.125.28%8,785,598
Dec 10, 202428.2228.3026.6627.6627.66-2.43%13,634,141
Dec 9, 202429.5129.9628.2128.3528.35-7.86%16,348,521
Dec 6, 202429.7431.0929.6530.7730.776.07%15,926,090
Dec 5, 202429.7930.0828.6829.0129.01-1.79%12,787,512
Dec 4, 202428.2429.5928.1829.5429.547.93%21,396,789
Dec 3, 202426.9027.4226.5427.3727.37-0.22%9,824,435
Dec 2, 202427.5427.9726.9727.4327.430.88%13,241,903
Nov 29, 202427.3527.7227.1727.1927.19-1.49%6,115,461
Nov 27, 202426.5127.6526.4327.6027.609.74%17,811,839
Nov 26, 202425.1625.4924.6625.1525.15-5.45%8,504,339
Nov 25, 202426.4926.9025.3826.6026.606.53%13,881,240
Nov 22, 202424.9925.2424.7724.9724.97-1.85%6,218,486
Nov 21, 202425.4125.7224.5725.4425.449.18%13,119,206
Nov 20, 202423.7523.7822.9623.3023.30-1.06%6,457,051
Nov 19, 202423.4823.8823.4023.5523.55-1.67%7,397,028
Nov 18, 202423.4924.2623.2823.9523.952.39%8,683,085
Nov 15, 202423.2523.4222.8223.3923.39-0.34%9,162,488
Nov 14, 202424.1724.2423.2023.4723.47-2.25%7,479,276
Nov 13, 202424.5325.3423.7024.0124.01-3.65%11,598,159
Nov 12, 202424.7725.1024.3624.9224.92-2.31%9,781,080
Nov 11, 202424.0525.6223.9525.5125.5114.24%15,062,477
Nov 8, 202422.4322.6821.9622.3322.331.32%9,624,903
Nov 7, 202421.3622.1221.1022.0422.047.78%9,167,693
Nov 6, 202419.9420.5319.8020.4520.4511.32%8,425,556
Nov 5, 202418.6218.7818.1818.3718.370.22%2,699,601
Nov 4, 202418.6418.6418.2018.3318.33-3.73%2,615,633
Nov 1, 202419.2119.5918.7919.0419.040.11%1,911,295
Oct 31, 202419.9019.9018.9719.0219.02-5.51%3,829,073
Oct 30, 202420.3920.6420.1120.1320.131.10%3,656,924
Oct 29, 202419.8720.3519.7819.9119.914.79%5,048,905
Oct 28, 202419.1719.2118.8419.0019.001.44%2,319,483
Oct 25, 202419.2019.4518.5818.7318.73-2.70%3,052,066
Oct 24, 202419.1919.2818.9919.2519.251.16%1,384,403
Oct 23, 202419.5419.5818.5419.0319.03-4.42%2,897,585
Oct 22, 202419.9320.0319.7419.9119.91-1.97%1,855,924
Oct 21, 202420.4120.4120.1220.3120.310.94%2,312,666
Oct 18, 202419.8420.3119.8120.1220.122.24%1,709,501
Oct 17, 202419.7719.9619.5219.6819.68-0.76%1,193,978
Oct 16, 202419.9520.0719.6619.8319.830.86%1,306,841
Oct 15, 202419.7520.3919.2419.6619.66-1.11%3,204,113
Oct 14, 202419.3720.0519.3119.8819.886.54%2,987,806
Oct 11, 202418.3618.7518.3518.6618.664.19%2,495,960
Oct 10, 202418.1218.3417.6517.9117.91-2.24%1,956,732
Oct 9, 202418.3918.7218.2318.3218.32-0.92%1,567,307
Oct 8, 202418.4118.6018.1918.4918.49-0.27%1,294,640
Oct 7, 202418.7719.1118.3418.5418.540.60%1,418,179
Oct 4, 202418.0718.5217.8318.4318.433.37%1,838,717
Oct 3, 202417.8517.9317.5117.8317.83-0.83%1,688,746
Oct 2, 202418.3718.8017.9517.9817.98-4.67%2,626,331
Oct 1, 202419.7819.8018.3918.8618.86-4.12%4,937,005
Sep 30, 202419.9519.9619.5219.6719.67-4.00%2,351,814
Sep 27, 202420.1420.7020.0520.4920.491.89%3,803,498