iShares Ethereum Trust ETF (ETHA)

NASDAQ: ETHA · Real-Time Price · USD

45.54

-1.52 (-3.23%)

At close: Nov 12, 2026, 4:00 PM EST

45.62

+0.08 (0.18%)

After-hours: Nov 12, 2026, 4:27 PM EST

ETHA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	44.96	45.80	44.94	45.54	45.54	-3.23%	8,844,635
Nov 11, 2026	46.29	47.52	46.17	47.06	47.06	1.23%	7,909,668
Nov 10, 2026	46.62	47.33	45.28	46.49	46.49	-3.27%	11,832,874
Nov 9, 2026	47.92	48.61	47.73	48.06	48.06	-4.51%	10,395,744
Nov 6, 2026	50.41	50.71	49.88	50.33	50.33	-0.87%	11,193,879
Nov 5, 2026	53.91	54.01	50.50	50.77	50.77	-7.25%	17,007,976
Nov 4, 2026	52.38	55.37	52.33	54.74	54.74	5.72%	11,479,788
Nov 3, 2026	51.57	52.05	51.52	51.78	51.78	2.05%	5,043,559
Nov 2, 2026	51.60	51.94	50.50	50.74	50.74	0.63%	7,895,135
Oct 30, 2026	50.31	51.03	49.80	50.42	50.42	-4.47%	12,672,957
Oct 29, 2026	52.61	53.75	52.24	52.78	52.78	-1.53%	9,851,772
Oct 28, 2026	52.79	53.61	52.48	53.60	53.60	1.07%	5,998,204
Oct 27, 2026	52.50	53.25	52.28	53.03	53.03	1.32%	5,045,218
Oct 26, 2026	52.26	52.93	51.81	52.34	52.34	-3.22%	7,035,496
Oct 23, 2026	54.22	54.63	53.72	54.08	54.08	0.37%	5,043,816
Oct 22, 2026	54.34	54.63	53.31	53.88	53.88	-4.52%	7,724,816
Oct 21, 2026	56.05	57.11	55.53	56.43	56.43	2.47%	9,143,156
Oct 20, 2026	53.99	55.99	53.84	55.07	55.07	1.77%	8,498,474
Oct 19, 2026	54.71	54.76	53.89	54.11	54.11	-0.73%	7,209,490
Oct 16, 2026	55.68	56.06	54.09	54.51	54.51	-1.62%	8,678,199
Oct 15, 2026	52.90	55.65	52.49	55.41	55.41	0.95%	11,247,120
Oct 14, 2026	55.87	56.21	54.60	54.89	54.89	-3.16%	12,834,506
Oct 13, 2026	56.75	57.15	56.38	56.68	56.68	-0.47%	6,333,459
Oct 12, 2026	57.12	57.54	56.58	56.95	56.95	1.71%	9,121,188
Oct 9, 2026	56.44	56.61	55.94	55.99	55.99	0.52%	8,705,716
Oct 8, 2026	57.27	57.40	54.39	55.70	55.70	-4.13%	28,888,491
Oct 7, 2026	57.92	58.31	57.38	58.10	58.10	-4.58%	19,894,759
Oct 6, 2026	61.31	61.65	60.69	60.89	60.89	-0.65%	9,040,618
Oct 5, 2026	61.56	61.79	60.60	61.29	61.29	1.59%	6,306,194
Oct 2, 2026	62.24	62.72	59.94	60.33	60.33	-1.28%	13,048,828
Oct 1, 2026	60.72	61.41	60.44	61.11	61.11	1.24%	6,150,712
Sep 30, 2026	61.59	61.91	60.29	60.36	60.36	-0.79%	7,324,707
Sep 29, 2026	61.95	61.95	60.35	60.84	60.84	0.65%	7,289,593
Sep 28, 2026	60.87	61.59	59.94	60.45	60.45	-0.79%	8,418,258
Sep 25, 2026	61.11	61.37	60.37	60.93	60.93	-0.10%	8,674,334
Sep 24, 2026	60.21	61.26	59.88	60.99	60.99	0.59%	9,067,867
Sep 23, 2026	61.44	61.65	59.66	60.63	60.63	-2.65%	13,270,646
Sep 22, 2026	62.10	62.58	61.49	62.28	62.28	-0.43%	11,488,169
Sep 21, 2026	61.92	62.87	61.35	62.55	62.55	4.67%	13,557,514
Sep 18, 2026	56.67	59.94	56.64	59.76	59.76	7.85%	25,869,557
Sep 17, 2026	55.44	56.18	54.96	55.41	55.41	1.76%	9,438,981
Sep 16, 2026	54.30	54.93	53.58	54.45	54.45	-0.27%	17,817,924
Sep 15, 2026	56.07	56.07	53.25	54.60	54.60	-5.06%	24,999,248
Sep 14, 2026	56.64	57.72	56.42	57.51	57.51	0.05%	12,908,119
Sep 11, 2026	56.61	60.36	56.37	57.48	57.48	3.23%	32,391,633
Sep 10, 2026	54.72	56.01	54.63	55.68	55.68	-0.11%	11,028,316
Sep 9, 2026	56.93	57.09	55.71	55.74	55.74	-0.75%	12,635,603
Sep 8, 2026	55.85	56.75	55.20	56.16	56.16	1.08%	13,289,536
Sep 4, 2026	55.47	55.83	55.02	55.56	55.56	-2.63%	11,009,306
Sep 3, 2026	54.78	57.32	54.72	57.06	57.06	5.37%	14,401,669