Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
22.42
-0.06 (-0.27%)
At close: Dec 23, 2025, 1:00 PM EST
22.45
+0.03 (0.13%)
After-hours: Dec 23, 2025, 7:59 PM EST

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 202522.2422.5621.9222.4222.42-0.27%24,447,595
Dec 22, 202523.1223.2322.3822.4822.48-0.71%34,102,498
Dec 19, 202522.3622.8222.1922.6422.647.81%46,365,408
Dec 18, 202522.3922.6620.9721.0021.00-1.50%60,588,060
Dec 17, 202522.2322.8921.0721.3221.32-4.31%60,623,441
Dec 16, 202522.1522.4921.9922.2822.280.72%33,370,201
Dec 15, 202523.6523.7921.8822.1222.12-4.94%60,326,206
Dec 12, 202524.3924.5723.0323.2723.27-4.55%47,997,251
Dec 11, 202524.0824.4723.7724.3824.38-3.98%38,773,674
Dec 10, 202525.1626.0924.9725.3925.390.87%56,166,050
Dec 9, 202523.5125.7023.4225.1725.176.11%59,132,154
Dec 8, 202523.7724.0323.2723.7223.723.81%35,047,784
Dec 5, 202523.4623.8822.5622.8522.85-3.87%46,588,136
Dec 4, 202524.1024.3923.1923.7723.770.21%41,662,206
Dec 3, 202523.2523.8823.1023.7223.725.38%44,259,111
Dec 2, 202521.6222.9421.5622.5122.518.38%50,683,084
Dec 1, 202521.3321.4220.5520.7720.77-9.50%55,073,324
Nov 28, 202523.4023.4522.7822.9522.950.22%32,563,539
Nov 26, 202522.1923.0421.9522.9022.903.48%42,526,161
Nov 25, 202522.0322.3721.5822.1322.13-1.43%31,866,261
Nov 24, 202521.1422.5721.0522.4522.458.45%42,694,340
Nov 21, 202520.6021.2320.2220.7020.70-3.32%74,637,440
Nov 20, 202522.7522.8221.0621.4121.41-3.73%75,424,900
Nov 19, 202522.8723.4821.6722.2422.24-5.72%71,732,562
Nov 18, 202523.0923.9822.9123.5923.593.87%46,264,271
Nov 17, 202523.5624.2622.3222.7122.71-4.14%68,511,438
Nov 14, 202523.6724.6223.4623.6923.69-1.04%57,352,195
Nov 13, 202525.9226.2623.8023.9423.94-7.17%62,523,413
Nov 12, 202526.9927.0125.4725.7925.79-0.77%43,450,085
Nov 11, 202526.7026.7025.9025.9925.99-3.67%27,174,801
Nov 10, 202527.2827.3026.4926.9826.983.02%42,539,004
Nov 7, 202524.4226.2724.1426.1926.194.76%49,244,217
Nov 6, 202525.4325.4624.5225.0025.00-4.14%44,277,287
Nov 5, 202525.2526.3425.0926.0826.087.41%53,435,246
Nov 4, 202526.4427.1223.6524.2824.28-10.37%119,968,491
Nov 3, 202528.1528.2826.9227.0927.09-7.73%66,946,225
Oct 31, 202529.1529.5328.7429.3629.365.50%39,506,537
Oct 30, 202528.8728.8827.7827.8327.83-5.72%52,055,840
Oct 29, 202530.4530.4929.0329.5229.52-3.50%57,364,040
Oct 28, 202531.3531.6030.4530.5930.59-3.65%39,515,447
Oct 27, 202531.4932.0531.1831.7531.756.87%44,894,518
Oct 24, 202530.0130.0629.2329.7129.711.78%32,636,157
Oct 23, 202529.0729.7428.7729.1929.191.50%35,248,048
Oct 22, 202529.1329.3328.5728.7628.76-5.02%59,977,560
Oct 21, 202529.4131.1329.1330.2830.280.46%73,163,900
Oct 20, 202530.4530.6529.6430.1430.144.15%50,103,051
Oct 17, 202528.5729.1328.0628.9428.94-1.03%58,540,561
Oct 16, 202530.6130.7929.1129.2429.24-3.02%60,831,909
Oct 15, 202530.8631.0929.7330.1530.15-2.99%46,156,804
Oct 14, 202529.8931.5029.4931.0831.08-3.42%71,673,530