Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
17.52
+0.03 (0.17%)
At close: Apr 24, 2026, 4:00 PM EDT
17.50
-0.02 (-0.11%)
After-hours: Apr 24, 2026, 7:59 PM EDT

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202617.5617.6017.3817.5217.520.17%16,699,998
Apr 23, 202617.5517.7117.2417.4917.49-3.53%29,663,457
Apr 22, 202618.2018.3218.0118.1318.134.50%31,475,146
Apr 21, 202617.4317.6217.2617.3517.35-1.53%22,751,658
Apr 20, 202617.5117.7117.2117.6217.62-4.13%28,097,211
Apr 17, 202618.1818.6418.0718.3818.383.14%39,188,524
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
Mar 24, 202616.2416.3215.8715.9715.97-1.90%36,554,923
Mar 23, 202616.2316.5615.9916.2816.281.12%50,716,223
Mar 20, 202616.2116.2215.9816.1016.10-0.37%33,647,116
Mar 19, 202616.0616.2915.8516.1616.16-2.06%42,053,496
Mar 18, 202616.9116.9516.3616.5016.50-5.93%45,903,880
Mar 17, 202617.5317.8217.4117.5417.54-0.40%35,844,785
Mar 16, 202617.2317.7517.0317.6117.6110.82%56,491,718
Mar 13, 202616.4916.7315.7915.8915.891.66%46,759,885
Mar 12, 202615.5415.8415.3915.6315.63-0.38%23,912,835
Mar 11, 202615.4715.7715.3415.6915.691.88%25,179,770
Mar 10, 202615.5315.7915.1715.4015.400.20%31,718,272
Mar 9, 202615.2415.5115.1515.3715.372.95%38,693,913
Mar 6, 202615.1715.2114.7514.9314.93-5.51%35,189,707
Mar 5, 202616.0016.1115.5015.8015.80-2.77%45,188,902
Mar 4, 202615.7116.6315.6016.2516.258.84%69,898,811
Mar 3, 202614.8115.2014.5614.9314.93-2.86%43,507,249
Mar 2, 202614.5515.7914.5415.3715.375.85%58,979,962
Feb 27, 202614.7414.8014.4014.5214.52-5.04%30,117,797
Feb 26, 202615.6315.7014.9215.2915.29-2.49%30,163,793
Feb 25, 202614.9015.7514.8315.6815.6811.76%45,387,105
Feb 24, 202613.6914.1013.6214.0314.03-0.14%25,562,926
Feb 23, 202614.4714.5013.8714.0514.05-5.64%31,083,199
Feb 20, 202614.6514.9814.6114.8914.891.15%29,139,552
Feb 19, 202614.5414.7414.3814.7214.720.62%26,158,497
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