Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
13.39
-0.19 (-1.40%)
At close: Jun 4, 2026, 4:00 PM EDT
13.34
-0.05 (-0.37%)
After-hours: Jun 4, 2026, 7:59 PM EDT

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202613.2913.5413.2213.3913.39-1.40%31,611,417
Jun 3, 202614.0914.1613.5413.5813.58-5.56%32,106,425
Jun 2, 202614.9114.9314.1914.3814.38-4.83%42,118,929
Jun 1, 202614.9015.1414.7615.1115.11-0.59%34,023,082
May 29, 202615.0515.4314.9015.2015.200.07%28,104,986
May 28, 202614.9615.2914.8215.1915.19-1.91%32,340,635
May 27, 202615.5815.6615.3915.4915.49-0.86%24,827,624
May 26, 202615.9516.1515.5015.6215.620.32%27,018,678
May 22, 202616.0616.0915.5215.5715.57-3.59%21,022,655
May 21, 202615.9816.2515.8716.1516.150.06%19,239,157
May 20, 202616.0316.2115.9416.1416.141.32%15,124,299
May 19, 202615.8916.0415.8015.9315.93-0.44%16,860,359
May 18, 202616.1716.1715.6716.0016.00-4.53%30,450,264
May 15, 202616.9616.9716.6316.7616.76-3.46%23,810,489
May 14, 202617.0617.5216.9517.3617.362.00%24,189,849
May 13, 202617.2017.2316.8517.0217.02-1.28%24,393,489
May 12, 202617.2417.2617.0217.2417.24-2.43%22,504,749
May 11, 202617.5617.7017.3917.6717.671.09%19,051,225
May 8, 202617.1617.5317.1217.4817.481.04%13,283,041
May 7, 202617.5417.5517.2017.3017.30-2.37%18,943,402
May 6, 202617.9918.0317.6517.7217.72-1.01%19,412,937
May 5, 202618.0618.1317.8217.9017.900.73%14,296,332
May 4, 202617.6617.9917.5717.7717.772.01%24,138,820
May 1, 202617.4417.5817.3617.4217.421.99%21,455,235
Apr 30, 202617.0517.1816.9617.0817.081.36%13,347,199
Apr 29, 202617.4117.4316.7516.8516.85-2.99%33,380,520
Apr 28, 202617.1517.4017.0617.3717.370.58%18,923,054
Apr 27, 202617.4817.6017.1017.2717.27-1.43%20,701,671
Apr 24, 202617.5617.6017.3817.5217.520.17%17,057,186
Apr 23, 202617.5517.7117.2417.4917.49-3.53%30,295,692
Apr 22, 202618.2018.3218.0118.1318.134.50%31,811,805
Apr 21, 202617.4317.6217.2617.3517.35-1.53%23,565,313
Apr 20, 202617.5117.7117.2117.6217.62-4.13%28,614,001
Apr 17, 202618.1818.6418.0718.3818.383.14%39,356,410
Apr 16, 202617.7617.8517.2617.8217.82-0.83%24,851,738
Apr 15, 202617.6318.0417.4917.9717.972.74%26,214,482
Apr 14, 202617.9418.2617.4117.4917.492.40%40,853,462
Apr 13, 202616.5917.1416.4617.0817.080.18%34,505,063
Apr 10, 202616.7817.0616.6817.0517.051.67%29,960,140
Apr 9, 202616.4516.8416.2816.7716.770.30%28,961,869
Apr 8, 202617.0617.1216.5016.7216.724.83%38,571,735
Apr 7, 202615.7415.9815.5515.9515.95-1.54%35,582,662
Apr 6, 202616.1916.4016.0316.2016.203.65%29,602,165
Apr 2, 202615.3315.6715.2115.6315.63-3.28%40,975,874
Apr 1, 202616.1116.3715.9216.1616.162.08%40,039,986
Mar 31, 202615.5316.0215.3715.8315.833.67%39,920,136
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