iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
33.57
-0.99 (-2.86%)
At close: Aug 28, 2025, 4:00 PM
33.67
+0.10 (0.30%)
After-hours: Aug 28, 2025, 4:09 PM EDT
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 34.81 | 34.92 | 33.56 | 33.57 | - | -2.86% | 42,172,466 |
| Aug 27, 2025 | 34.87 | 35.30 | 34.30 | 34.56 | 34.56 | -0.75% | 47,084,148 |
| Aug 26, 2025 | 33.95 | 34.83 | 33.59 | 34.82 | 34.82 | 4.10% | 57,182,039 |
| Aug 25, 2025 | 35.25 | 35.48 | 33.41 | 33.45 | 33.45 | -8.58% | 75,416,170 |
| Aug 22, 2025 | 32.26 | 36.80 | 32.13 | 36.59 | 36.59 | 14.56% | 135,662,408 |
| Aug 21, 2025 | 32.33 | 32.76 | 31.84 | 31.94 | 31.94 | -2.95% | 37,563,573 |
| Aug 20, 2025 | 31.70 | 33.02 | 31.06 | 32.91 | 32.91 | 5.14% | 61,128,825 |
| Aug 19, 2025 | 32.67 | 32.84 | 31.09 | 31.30 | 31.30 | -5.07% | 59,107,909 |
| Aug 18, 2025 | 32.93 | 33.19 | 32.32 | 32.97 | 32.97 | -0.54% | 43,045,982 |
| Aug 15, 2025 | 34.94 | 35.00 | 33.07 | 33.15 | 33.15 | -3.55% | 72,200,667 |
| Aug 14, 2025 | 34.33 | 35.65 | 33.95 | 34.37 | 34.37 | -4.26% | 84,664,899 |
| Aug 13, 2025 | 35.69 | 36.02 | 34.95 | 35.90 | 35.90 | 4.82% | 86,728,643 |
| Aug 12, 2025 | 33.48 | 34.28 | 32.96 | 34.25 | 34.25 | 6.20% | 65,737,336 |
| Aug 11, 2025 | 31.70 | 33.05 | 31.68 | 32.25 | 32.25 | 4.74% | 54,921,900 |
| Aug 8, 2025 | 29.64 | 30.82 | 29.57 | 30.79 | 30.79 | 5.05% | 54,734,315 |
| Aug 7, 2025 | 29.02 | 29.40 | 28.64 | 29.31 | 29.31 | 5.02% | 47,464,959 |
| 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 |