iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
27.91
+0.89 (3.29%)
At close: Aug 6, 2025, 4:00 PM
27.88
-0.03 (-0.11%)
After-hours: Aug 6, 2025, 7:59 PM EDT
Satixfy Communications Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 27.17 | 28.02 | 27.03 | 27.91 | 27.91 | 3.29% | 23,610,559 |
Aug 5, 2025 | 27.53 | 27.69 | 26.89 | 27.02 | 27.02 | -2.63% | 26,762,401 |
Aug 4, 2025 | 26.97 | 28.15 | 26.94 | 27.75 | 27.75 | 4.68% | 52,787,761 |
Aug 1, 2025 | 27.62 | 27.64 | 26.45 | 26.51 | 26.51 | -6.23% | 56,248,760 |
Jul 31, 2025 | 28.78 | 28.91 | 28.23 | 28.27 | 28.27 | -0.74% | 32,698,329 |
Jul 30, 2025 | 28.43 | 29.02 | 27.81 | 28.48 | 28.48 | -0.04% | 35,321,116 |
Jul 29, 2025 | 29.27 | 29.30 | 28.13 | 28.49 | 28.49 | -1.04% | 38,467,444 |
Jul 28, 2025 | 29.11 | 29.32 | 28.42 | 28.79 | 28.79 | 4.39% | 46,836,198 |
Jul 25, 2025 | 28.09 | 28.21 | 27.29 | 27.58 | 27.58 | -2.82% | 39,737,893 |
Jul 24, 2025 | 27.63 | 28.61 | 27.39 | 28.38 | 28.38 | 4.45% | 58,682,667 |
Jul 23, 2025 | 27.76 | 27.76 | 26.89 | 27.17 | 27.17 | -2.30% | 39,952,992 |
Jul 22, 2025 | 28.01 | 28.43 | 27.45 | 27.81 | 27.81 | -1.80% | 50,818,975 |
Jul 21, 2025 | 28.70 | 29.26 | 28.18 | 28.32 | 28.32 | 5.20% | 76,982,961 |
Jul 18, 2025 | 27.47 | 27.87 | 26.75 | 26.92 | 26.92 | 4.02% | 67,968,756 |
Jul 17, 2025 | 25.94 | 26.21 | 25.48 | 25.88 | 25.88 | 0.98% | 60,715,394 |
Jul 16, 2025 | 24.05 | 25.65 | 23.99 | 25.63 | 25.63 | 11.19% | 71,590,266 |
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 |