Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
15.63
-0.53 (-3.28%)
At close: Apr 2, 2026, 4:00 PM EDT
15.53
-0.10 (-0.63%)
After-hours: Apr 2, 2026, 7:59 PM EDT

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202615.3315.6715.2115.6315.63-3.28%40,772,896
Apr 1, 202616.1116.3715.9216.1616.162.08%39,691,873
Mar 31, 202615.5316.0215.3715.8315.833.67%39,645,234
Mar 30, 202615.6415.7015.1915.2715.271.73%44,657,380
Mar 27, 202615.0615.1714.8615.0115.01-2.91%54,013,015
Mar 26, 202615.6715.8015.3415.4615.46-5.79%38,858,047
Mar 25, 202616.4816.6116.2216.4116.412.76%44,775,705
Mar 24, 202616.2416.3215.8715.9715.97-1.90%36,554,923
Mar 23, 202616.2316.5615.9916.2816.281.12%50,716,223
Mar 20, 202616.2116.2215.9816.1016.10-0.37%33,647,116
Mar 19, 202616.0616.2915.8516.1616.16-2.06%42,053,496
Mar 18, 202616.9116.9516.3616.5016.50-5.93%45,903,880
Mar 17, 202617.5317.8217.4117.5417.54-0.40%35,844,785
Mar 16, 202617.2317.7517.0317.6117.6110.82%56,491,718
Mar 13, 202616.4916.7315.7915.8915.891.66%46,759,885
Mar 12, 202615.5415.8415.3915.6315.63-0.38%23,912,835
Mar 11, 202615.4715.7715.3415.6915.691.88%25,179,770
Mar 10, 202615.5315.7915.1715.4015.400.20%31,718,272
Mar 9, 202615.2415.5115.1515.3715.372.95%38,693,913
Mar 6, 202615.1715.2114.7514.9314.93-5.51%35,189,707
Mar 5, 202616.0016.1115.5015.8015.80-2.77%45,188,902
Mar 4, 202615.7116.6315.6016.2516.258.84%69,898,811
Mar 3, 202614.8115.2014.5614.9314.93-2.86%43,507,249
Mar 2, 202614.5515.7914.5415.3715.375.85%58,979,962
Feb 27, 202614.7414.8014.4014.5214.52-5.04%30,117,797
Feb 26, 202615.6315.7014.9215.2915.29-2.49%30,163,793
Feb 25, 202614.9015.7514.8315.6815.6811.76%45,387,105
Feb 24, 202613.6914.1013.6214.0314.03-0.14%25,562,926
Feb 23, 202614.4714.5013.8714.0514.05-5.64%31,083,199
Feb 20, 202614.6514.9814.6114.8914.891.15%29,139,552
Feb 19, 202614.5414.7414.3814.7214.720.62%26,158,497
Feb 18, 202614.8415.1914.5214.6314.63-2.79%33,189,928
Feb 17, 202615.0215.2314.6515.0515.05-2.53%34,126,567
Feb 13, 202614.9215.6614.8515.4415.446.78%40,907,027
Feb 12, 202614.9915.0714.3214.4614.46-1.97%32,120,239
Feb 11, 202615.0215.0814.3614.7514.75-2.96%39,315,859
Feb 10, 202615.3115.4615.0315.2015.20-5.18%30,662,484
Feb 9, 202615.3016.2315.1916.0316.033.35%41,241,701
Feb 6, 202614.7315.8114.7215.5115.5110.31%73,375,435
Feb 5, 202615.6815.8813.7714.0614.06-13.95%110,802,840
Feb 4, 202616.6016.7915.6516.3416.34-5.77%72,062,715
Feb 3, 202617.4417.6515.9417.3417.34-0.91%102,019,292
Feb 2, 202617.5018.1117.4717.5017.50-13.24%98,071,476
Jan 30, 202620.6020.8419.8720.1720.17-4.45%49,829,757
Jan 29, 202622.0222.0720.7621.1121.11-7.17%58,173,020
Jan 28, 202622.8222.9522.5022.7422.74-0.39%27,205,528
Jan 27, 202622.1122.8521.9322.8322.834.25%41,193,096
Jan 26, 202621.7922.2821.7021.9021.90-1.35%32,854,909
Jan 23, 202622.1922.7921.8222.2022.200.14%32,367,055
Jan 22, 202622.4322.4921.9222.1722.17-3.10%32,792,085