iShares Ethereum Trust ETF (ETHA)

NASDAQ: ETHA · Real-Time Price · USD

18.24

+0.69 (3.93%)

At close: Aug 21, 2026, 4:00 PM EDT

18.77

+0.53 (2.91%)

Pre-market: Aug 24, 2026, 8:06 AM EDT

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	18.00	18.36	17.86	18.24	18.24	3.93%	66,981,627
Aug 20, 2026	17.26	17.80	17.01	17.55	17.55	10.52%	89,278,113
Aug 19, 2026	14.61	15.98	14.54	15.88	15.88	9.97%	106,806,616
Aug 18, 2026	14.29	14.51	14.27	14.44	14.44	0.28%	30,465,053
Aug 17, 2026	14.30	14.45	14.30	14.40	14.40	1.55%	25,789,666
Aug 14, 2026	14.10	14.24	14.04	14.18	14.18	-0.35%	18,861,308
Aug 13, 2026	14.22	14.31	14.04	14.23	14.23	0.49%	18,431,346
Aug 12, 2026	14.38	14.39	14.15	14.16	14.16	-0.14%	18,644,430
Aug 11, 2026	14.22	14.27	13.97	14.18	14.18	0.28%	17,130,985
Aug 10, 2026	14.38	14.39	14.07	14.14	14.14	-2.28%	28,189,798
Aug 7, 2026	14.55	14.60	14.37	14.47	14.47	0.49%	27,281,901
Aug 6, 2026	14.31	14.49	14.27	14.40	14.40	-0.55%	23,342,725
Aug 5, 2026	14.09	14.55	13.98	14.48	14.48	2.33%	28,366,655
Aug 4, 2026	14.09	14.21	14.00	14.15	14.15	0.28%	20,378,328
Aug 3, 2026	13.90	14.15	13.85	14.11	14.11	0.28%	30,521,363
Jul 31, 2026	14.24	14.25	13.93	14.07	14.07	-3.03%	34,426,664
Jul 30, 2026	14.51	14.61	14.43	14.51	14.51	1.90%	23,069,129
Jul 29, 2026	14.35	14.59	14.20	14.24	14.24	-1.73%	29,878,836
Jul 28, 2026	14.20	14.54	13.99	14.49	14.49	-1.50%	32,397,825
Jul 27, 2026	14.72	14.92	14.47	14.71	14.71	4.77%	43,373,639
Jul 24, 2026	14.07	14.10	13.92	14.04	14.04	-0.50%	20,296,250
Jul 23, 2026	14.32	14.40	14.09	14.11	14.11	-2.82%	30,212,896
Jul 22, 2026	14.50	14.76	14.49	14.52	14.52	-0.07%	31,589,121
Jul 21, 2026	14.61	14.67	14.44	14.53	14.53	1.40%	35,148,563
Jul 20, 2026	14.09	14.47	13.97	14.33	14.33	3.02%	31,917,433
Jul 17, 2026	13.69	14.00	13.60	13.91	13.91	-1.56%	37,034,384
Jul 16, 2026	14.21	14.28	14.05	14.13	14.13	-2.69%	24,141,610
Jul 15, 2026	14.60	14.66	14.35	14.52	14.52	2.40%	29,267,168
Jul 14, 2026	14.18	14.24	14.02	14.18	14.18	6.06%	43,598,795
Jul 13, 2026	13.35	13.47	13.20	13.37	13.37	-1.18%	25,435,722
Jul 10, 2026	13.55	13.67	13.39	13.53	13.53	2.58%	22,233,435
Jul 9, 2026	13.15	13.27	13.05	13.19	13.19	0.61%	12,683,708
Jul 8, 2026	13.10	13.17	12.91	13.11	13.11	-2.96%	26,082,560
Jul 7, 2026	13.35	13.67	13.27	13.51	13.51	-0.30%	20,872,948
Jul 6, 2026	13.07	13.62	13.04	13.55	13.55	5.37%	28,045,677
Jul 2, 2026	12.68	13.01	12.66	12.86	12.86	5.50%	40,682,194
Jul 1, 2026	11.89	12.30	11.83	12.19	12.19	2.52%	32,105,556
Jun 30, 2026	11.76	11.92	11.67	11.89	11.89	-2.86%	24,499,526
Jun 29, 2026	11.87	12.34	11.73	12.24	12.24	2.94%	32,900,386
Jun 26, 2026	11.56	12.01	11.53	11.89	11.89	1.28%	31,523,735
Jun 25, 2026	12.31	12.34	11.55	11.74	11.74	-1.51%	34,107,202
Jun 24, 2026	12.45	12.54	11.71	11.92	11.92	-4.79%	42,047,239
Jun 23, 2026	12.43	12.61	12.40	12.52	12.52	-4.13%	20,414,194
Jun 22, 2026	13.30	13.42	13.03	13.06	13.06	1.40%	25,456,600
Jun 18, 2026	13.19	13.22	12.60	12.88	12.88	-1.45%	25,221,659
Jun 17, 2026	13.26	13.55	13.04	13.07	13.07	-3.47%	30,783,463
Jun 16, 2026	13.60	13.64	13.30	13.54	13.54	-1.60%	23,035,181
Jun 15, 2026	13.73	13.95	13.61	13.76	13.76	9.47%	41,323,129
Jun 12, 2026	12.56	12.76	12.46	12.57	12.57	-1.02%	28,214,967
Jun 11, 2026	12.44	12.77	12.30	12.70	12.70	3.42%	36,235,029