iShares Ethereum Trust ETF (BCBA:ETHA)
Argentina · Delayed Price · Currency is ARS · Price in USD 6.65
+0.11 (1.61%)
At close: Sep 5, 2025
BCBA:ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.79 | 6.87 | 6.54 | 6.65 | 6.65 | 1.60% | 274,776 |
| Sep 4, 2025 | 6.73 | 6.73 | 6.52 | 6.55 | 6.55 | -4.07% | 188,753 |
| Sep 3, 2025 | 6.66 | 6.86 | 6.63 | 6.83 | 6.83 | 5.27% | 288,325 |
| Sep 2, 2025 | 6.62 | 6.73 | 6.46 | 6.48 | 6.48 | -1.34% | 178,635 |
| Sep 1, 2025 | 6.57 | 6.82 | 6.42 | 6.57 | 6.57 | -2.95% | 45,386 |
| Aug 29, 2025 | 6.77 | 6.82 | 6.55 | 6.77 | 6.77 | 0.25% | 248,240 |
| Aug 28, 2025 | 7.06 | 7.08 | 6.74 | 6.76 | 6.76 | -2.33% | 140,764 |
| Aug 27, 2025 | 6.95 | 7.09 | 6.87 | 6.92 | 6.92 | -0.89% | 301,464 |
| Aug 26, 2025 | 6.84 | 7.00 | 6.73 | 6.98 | 6.98 | 3.12% | 337,312 |
| Aug 25, 2025 | 6.98 | 7.08 | 6.72 | 6.77 | 6.77 | -8.46% | 585,669 |
| Aug 22, 2025 | 6.49 | 7.42 | 6.44 | 7.39 | 7.39 | 14.37% | 620,927 |
| Aug 21, 2025 | 6.54 | 6.58 | 6.42 | 6.46 | 6.46 | -2.90% | 113,004 |
| Aug 20, 2025 | 6.32 | 6.66 | 6.26 | 6.66 | 6.66 | 5.37% | 422,755 |
| Aug 19, 2025 | 6.62 | 6.63 | 6.27 | 6.32 | 6.32 | -4.81% | 339,894 |
| Aug 18, 2025 | 6.68 | 6.68 | 6.51 | 6.64 | 6.64 | -4.34% | 271,466 |
| Aug 14, 2025 | 7.01 | 7.24 | 6.85 | 6.94 | 6.94 | -3.57% | 332,126 |
| Aug 13, 2025 | 7.13 | 7.22 | 7.03 | 7.19 | 7.19 | 4.61% | 464,191 |
| Aug 12, 2025 | 6.71 | 6.91 | 6.65 | 6.88 | 6.88 | 7.07% | 387,808 |
| Aug 11, 2025 | 6.31 | 6.63 | 6.31 | 6.42 | 6.42 | 3.70% | 435,508 |
| Aug 8, 2025 | 5.93 | 6.22 | 5.93 | 6.19 | 6.19 | 5.72% | 471,673 |
| Aug 7, 2025 | 5.81 | 5.91 | 5.75 | 5.86 | 5.86 | 5.25% | 226,860 |
| Aug 6, 2025 | 5.47 | 5.61 | 5.41 | 5.57 | 5.57 | 3.69% | 122,916 |
| Aug 5, 2025 | 5.54 | 5.56 | 5.35 | 5.37 | 5.37 | -3.07% | 193,650 |
| Aug 4, 2025 | 5.36 | 5.64 | 5.14 | 5.54 | 5.54 | 3.84% | 233,235 |
| Aug 1, 2025 | 5.53 | 5.53 | 5.31 | 5.33 | 5.33 | -6.94% | 243,612 |
| Jul 31, 2025 | 5.67 | 5.86 | 5.64 | 5.73 | 5.73 | -1.43% | 191,474 |
| Jul 30, 2025 | 5.72 | 5.89 | 5.65 | 5.82 | 5.82 | 2.27% | 299,426 |
| Jul 29, 2025 | 5.82 | 5.88 | 5.62 | 5.69 | 5.69 | -1.83% | 333,939 |
| Jul 28, 2025 | 5.79 | 5.86 | 5.72 | 5.79 | 5.79 | 3.52% | 287,530 |
| Jul 25, 2025 | 5.65 | 5.65 | 5.49 | 5.60 | 5.60 | -2.59% | 288,929 |
| Jul 24, 2025 | 5.51 | 5.78 | 5.51 | 5.74 | 5.74 | 5.14% | 239,052 |
| Jul 23, 2025 | 5.49 | 5.57 | 5.40 | 5.46 | 5.46 | -1.80% | 237,378 |
| Jul 22, 2025 | 5.62 | 5.69 | 5.55 | 5.56 | 5.56 | -1.03% | 347,153 |
| Jul 21, 2025 | 5.75 | 5.90 | 5.61 | 5.62 | 5.62 | 3.35% | 522,028 |
| Jul 18, 2025 | 5.51 | 5.60 | 5.38 | 5.44 | 5.44 | 3.32% | 687,423 |
| Jul 17, 2025 | 5.18 | 5.34 | 5.17 | 5.26 | 5.26 | 1.92% | 420,659 |
| Jul 16, 2025 | 4.87 | 5.19 | 4.81 | 5.17 | 5.17 | 12.92% | 453,324 |
| Jul 15, 2025 | 4.65 | 4.71 | 4.51 | 4.57 | 4.57 | -1.95% | 200,877 |
| Jul 14, 2025 | 4.67 | 4.71 | 4.58 | 4.67 | 4.67 | 2.15% | 275,275 |
| Jul 11, 2025 | 4.52 | 4.63 | 4.46 | 4.57 | 4.57 | 6.18% | 370,481 |
| Jul 10, 2025 | 4.18 | 4.34 | 4.18 | 4.30 | 4.30 | 8.34% | 301,701 |
| Jul 8, 2025 | 3.96 | 4.01 | 3.88 | 3.97 | 3.97 | 2.03% | 117,678 |
| Jul 7, 2025 | 3.82 | 3.93 | 3.82 | 3.89 | 3.89 | 0.65% | 159,302 |
| Jul 4, 2025 | 3.91 | 3.93 | 3.73 | 3.87 | 3.87 | -2.60% | 52,874 |
| Jul 3, 2025 | 4.04 | 4.06 | 3.91 | 3.97 | 3.97 | 0.13% | 132,520 |
| Jul 2, 2025 | 3.74 | 3.99 | 3.70 | 3.96 | 3.96 | 5.73% | 211,071 |
| Jul 1, 2025 | 3.76 | 3.78 | 3.68 | 3.75 | 3.75 | -3.20% | 139,630 |
| Jun 30, 2025 | 3.74 | 3.89 | 3.71 | 3.87 | 3.87 | 4.87% | 176,527 |
| Jun 27, 2025 | 3.76 | 3.76 | 3.66 | 3.69 | 3.69 | -0.57% | 129,322 |
| Jun 26, 2025 | 3.73 | 3.75 | 3.66 | 3.71 | 3.71 | -1.01% | 77,208 |