Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
14.14
-0.75 (-5.04%)
Feb 23, 2026, 12:17 PM EST - Market open

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202614.4714.5014.2014.27--4.16%14,085,008
Feb 20, 202614.6514.9814.6114.8914.891.15%28,938,187
Feb 19, 202614.5414.7414.3814.7214.720.62%26,070,327
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
Jan 21, 202622.4223.1621.6222.8822.880.93%54,531,376
Jan 20, 202623.1723.2922.4822.6722.67-8.88%65,514,282
Jan 16, 202625.0525.0824.5724.8824.880.20%29,014,064
Jan 15, 202625.4525.5124.7424.8324.83-2.97%38,535,667
Jan 14, 202625.0625.7525.0025.5925.595.66%57,614,544
Jan 13, 202623.8224.3623.6524.2224.223.33%39,313,048
Jan 12, 202623.2223.7723.2023.4423.441.08%23,592,828
Jan 9, 202623.3723.7523.0723.1923.19-1.11%27,507,035
Jan 8, 202623.2123.7023.0223.4523.45-0.97%29,662,849
Jan 7, 202624.1224.2023.5823.6823.68-3.35%31,990,170
Jan 6, 202625.0025.0124.0524.5024.50-0.08%41,762,272
Jan 5, 202623.8424.6923.6724.5224.523.99%53,805,707
Jan 2, 202622.9223.8322.8123.5823.585.13%54,547,067
Dec 31, 202522.7122.7522.3322.4322.430.45%18,611,203
Dec 30, 202522.4222.7322.2422.3322.331.04%29,870,745
Dec 29, 202522.1422.4022.0022.1022.10-0.18%25,038,715
Dec 26, 202522.4922.5121.8522.1422.14-0.14%22,311,163
Dec 24, 202522.1222.3021.8022.1722.17-1.12%19,175,982
Dec 23, 202522.2422.5621.9222.4222.42-0.27%24,743,141
Dec 22, 202523.1223.2322.3822.4822.48-0.71%34,614,454
Dec 19, 202522.3622.8222.1922.6422.647.81%46,637,154
Dec 18, 202522.3922.6620.9721.0021.00-1.50%61,714,996
Dec 17, 202522.2322.8921.0721.3221.32-4.31%60,858,407
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