iShares Ethereum Trust ETF (ETHA)

NASDAQ: ETHA · Real-Time Price · USD

20.11

-0.26 (-1.28%)

At close: Oct 2, 2026, 4:00 PM EDT

20.12

+0.01 (0.05%)

After-hours: Oct 2, 2026, 7:59 PM EDT

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	20.75	20.91	19.98	20.11	20.11	-1.28%	38,100,168
Oct 1, 2026	20.24	20.47	20.15	20.37	20.37	1.24%	18,398,398
Sep 30, 2026	20.53	20.64	20.10	20.12	20.12	-0.79%	21,974,125
Sep 29, 2026	20.65	20.65	20.12	20.28	20.28	0.65%	21,868,782
Sep 28, 2026	20.29	20.53	19.98	20.15	20.15	-0.79%	25,254,779
Sep 25, 2026	20.37	20.46	20.12	20.31	20.31	-0.10%	26,023,005
Sep 24, 2026	20.07	20.42	19.96	20.33	20.33	0.59%	27,203,605
Sep 23, 2026	20.48	20.55	19.89	20.21	20.21	-2.65%	39,811,944
Sep 22, 2026	20.70	20.86	20.50	20.76	20.76	-0.43%	34,464,511
Sep 21, 2026	20.64	20.96	20.45	20.85	20.85	4.67%	40,672,549
Sep 18, 2026	18.89	19.98	18.88	19.92	19.92	7.85%	77,608,681
Sep 17, 2026	18.48	18.73	18.32	18.47	18.47	1.76%	28,316,948
Sep 16, 2026	18.10	18.31	17.86	18.15	18.15	-0.27%	53,453,780
Sep 15, 2026	18.69	18.69	17.75	18.20	18.20	-5.06%	74,997,752
Sep 14, 2026	18.88	19.24	18.81	19.17	19.17	0.05%	38,724,362
Sep 11, 2026	18.87	20.12	18.79	19.16	19.16	3.23%	97,174,910
Sep 10, 2026	18.24	18.67	18.21	18.56	18.56	-0.11%	33,084,954
Sep 9, 2026	18.98	19.03	18.57	18.58	18.58	-0.75%	37,906,814
Sep 8, 2026	18.62	18.92	18.40	18.72	18.72	1.08%	39,868,614
Sep 4, 2026	18.49	18.61	18.34	18.52	18.52	-2.63%	33,027,922
Sep 3, 2026	18.26	19.11	18.24	19.02	19.02	5.37%	43,205,013
Sep 2, 2026	18.01	18.25	17.90	18.05	18.05	-0.99%	24,220,759
Sep 1, 2026	18.44	18.54	17.97	18.23	18.23	-2.62%	33,312,991
Aug 31, 2026	18.49	18.79	18.38	18.72	18.72	1.91%	30,909,216
Aug 28, 2026	18.87	19.07	18.16	18.37	18.37	-2.65%	56,123,580
Aug 27, 2026	18.89	19.14	18.74	18.87	18.87	1.18%	59,467,642
Aug 26, 2026	18.45	18.75	18.35	18.65	18.65	0.27%	39,975,193
Aug 25, 2026	18.54	18.77	18.42	18.60	18.60	-0.32%	42,627,740
Aug 24, 2026	18.92	19.12	18.52	18.66	18.66	2.30%	65,143,784
Aug 21, 2026	18.00	18.36	17.86	18.24	18.24	3.93%	71,717,112
Aug 20, 2026	17.26	17.80	17.01	17.55	17.55	10.52%	90,298,977
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