Skip to main content
logo
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
16.82
-0.54 (-3.11%)
May 15, 2026, 1:39 PM EDT - Market open

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202616.9616.9716.6316.77--3.40%15,071,595
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
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