iShares Ethereum Trust ETF (ETHA)

NASDAQ: ETHA · Real-Time Price · USD

14.18

+0.81 (6.06%)

At close: Jul 14, 2026, 4:00 PM EDT

14.27

+0.09 (0.63%)

After-hours: Jul 14, 2026, 7:59 PM EDT

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	14.18	14.24	14.02	14.18	14.18	6.06%	43,376,859
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
Jun 10, 2026	12.34	12.58	12.23	12.28	12.28	-1.60%	28,777,958
Jun 9, 2026	12.60	12.67	12.17	12.48	12.48	-1.89%	34,554,903
Jun 8, 2026	12.74	12.87	12.65	12.72	12.72	7.16%	33,632,403
Jun 5, 2026	12.56	12.66	11.62	11.87	11.87	-11.35%	83,023,217
Jun 4, 2026	13.29	13.54	13.22	13.39	13.39	-1.40%	32,450,468
Jun 3, 2026	14.09	14.16	13.54	13.58	13.58	-5.56%	33,213,571
Jun 2, 2026	14.91	14.93	14.19	14.38	14.38	-4.83%	43,750,321
Jun 1, 2026	14.90	15.14	14.76	15.11	15.11	-0.59%	34,327,731
May 29, 2026	15.05	15.43	14.90	15.20	15.20	0.07%	28,322,502
May 28, 2026	14.96	15.29	14.82	15.19	15.19	-1.91%	32,543,448
May 27, 2026	15.58	15.66	15.39	15.49	15.49	-0.86%	25,468,020
May 26, 2026	15.95	16.15	15.50	15.62	15.62	0.32%	27,295,433
May 22, 2026	16.06	16.09	15.52	15.57	15.57	-3.59%	21,567,473
May 21, 2026	15.98	16.25	15.87	16.15	16.15	0.06%	19,475,646
May 20, 2026	16.03	16.21	15.94	16.14	16.14	1.32%	15,297,154
May 19, 2026	15.89	16.04	15.80	15.93	15.93	-0.44%	17,092,716
May 18, 2026	16.17	16.17	15.67	16.00	16.00	-4.53%	30,747,939
May 15, 2026	16.96	16.97	16.63	16.76	16.76	-3.46%	23,810,489
May 14, 2026	17.06	17.52	16.95	17.36	17.36	2.00%	24,189,849
May 13, 2026	17.20	17.23	16.85	17.02	17.02	-1.28%	24,393,489
May 12, 2026	17.24	17.26	17.02	17.24	17.24	-2.43%	22,504,749
May 11, 2026	17.56	17.70	17.39	17.67	17.67	1.09%	19,051,225
May 8, 2026	17.16	17.53	17.12	17.48	17.48	1.04%	13,283,041
May 7, 2026	17.54	17.55	17.20	17.30	17.30	-2.37%	18,943,402
May 6, 2026	17.99	18.03	17.65	17.72	17.72	-1.01%	19,412,937
May 5, 2026	18.06	18.13	17.82	17.90	17.90	0.73%	14,296,332
May 4, 2026	17.66	17.99	17.57	17.77	17.77	2.01%	24,138,820
May 1, 2026	17.44	17.58	17.36	17.42	17.42	1.99%	21,455,235