iShares Ethereum Trust ETF (BCBA:ETHA)
Argentina · Delayed Price · Currency is ARS 4,790.00
+147.50 (3.18%)
At close: Apr 1, 2026
BCBA:ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,700.00 | 4,832.50 | 4,675.00 | 4,790.00 | 4,790.00 | 3.18% | 541,433 |
| Mar 31, 2026 | 4,535.00 | 4,712.50 | 4,517.50 | 4,642.50 | 4,642.50 | 2.88% | 1,275,539 |
| Mar 30, 2026 | 4,592.50 | 4,620.00 | 4,492.50 | 4,512.50 | 4,512.50 | 1.40% | 621,875 |
| Mar 27, 2026 | 4,307.50 | 4,460.00 | 4,307.50 | 4,450.00 | 4,450.00 | -0.89% | 186,354 |
| Mar 26, 2026 | 4,580.00 | 4,580.00 | 4,450.00 | 4,490.00 | 4,490.00 | -5.37% | 614,987 |
| Mar 25, 2026 | 4,860.00 | 4,860.00 | 4,717.50 | 4,745.00 | 4,745.00 | -0.63% | 335,689 |
| Mar 23, 2026 | 4,792.50 | 4,855.00 | 4,690.00 | 4,775.00 | 4,775.00 | 0.47% | 79,420 |
| Mar 20, 2026 | 4,767.50 | 4,782.50 | 4,697.50 | 4,752.50 | 4,752.50 | -0.31% | 127,439 |
| Mar 19, 2026 | 4,757.50 | 4,800.00 | 4,672.50 | 4,767.50 | 4,767.50 | -2.00% | 199,892 |
| Mar 18, 2026 | 4,945.00 | 4,987.50 | 4,830.00 | 4,865.00 | 4,865.00 | -5.07% | 766,549 |
| Mar 17, 2026 | 5,130.00 | 5,235.00 | 5,105.00 | 5,125.00 | 5,125.00 | -1.16% | 592,442 |
| Mar 16, 2026 | 4,882.50 | 5,200.00 | 4,882.50 | 5,185.00 | 5,185.00 | 11.51% | 1,218,186 |
| Mar 13, 2026 | 4,742.50 | 4,852.50 | 4,602.50 | 4,650.00 | 4,650.00 | 2.03% | 810,864 |
| Mar 12, 2026 | 4,560.00 | 4,612.50 | 4,482.50 | 4,557.50 | 4,557.50 | -0.11% | 152,544 |
| Mar 11, 2026 | 4,540.00 | 4,597.50 | 4,460.00 | 4,562.50 | 4,562.50 | 1.67% | 276,609 |
| Mar 10, 2026 | 4,550.00 | 4,612.50 | 4,437.50 | 4,487.50 | 4,487.50 | -0.44% | 124,151 |
| Mar 9, 2026 | 4,460.00 | 4,562.50 | 4,460.00 | 4,507.50 | 4,507.50 | 1.35% | 424,353 |
| Mar 6, 2026 | 4,560.00 | 4,607.50 | 4,377.50 | 4,447.50 | 4,447.50 | -3.94% | 902,003 |
| Mar 5, 2026 | 4,750.00 | 4,750.00 | 4,567.50 | 4,630.00 | 4,630.00 | -3.94% | 713,283 |
| Mar 4, 2026 | 4,545.00 | 4,860.00 | 4,540.00 | 4,820.00 | 4,820.00 | 8.44% | 990,845 |
| Mar 3, 2026 | 4,370.00 | 4,490.00 | 4,272.50 | 4,445.00 | 4,445.00 | -0.84% | 826,959 |
| Mar 2, 2026 | 4,362.50 | 4,597.50 | 4,250.00 | 4,482.50 | 4,482.50 | 5.10% | 915,272 |
| Feb 27, 2026 | 4,390.00 | 4,410.00 | 4,160.00 | 4,265.00 | 4,265.00 | -5.75% | 605,709 |
| Feb 26, 2026 | 4,600.00 | 4,665.00 | 4,410.00 | 4,525.00 | 4,525.00 | -1.68% | 814,955 |
| Feb 25, 2026 | 4,250.00 | 4,620.00 | 4,242.50 | 4,602.50 | 4,602.50 | 13.15% | 1,377,463 |
| Feb 24, 2026 | 3,970.00 | 4,090.00 | 3,927.50 | 4,067.50 | 4,067.50 | 0.25% | 697,170 |
| Feb 23, 2026 | 4,400.00 | 4,400.00 | 4,010.00 | 4,057.50 | 4,057.50 | -5.36% | 1,034,391 |
| Feb 20, 2026 | 4,267.50 | 4,340.00 | 4,200.00 | 4,287.50 | 4,287.50 | 0.59% | 222,730 |
| Feb 19, 2026 | 4,200.00 | 4,267.50 | 4,150.00 | 4,262.50 | 4,262.50 | 0.41% | 502,820 |
| Feb 18, 2026 | 4,455.00 | 4,455.00 | 4,222.50 | 4,245.00 | 4,245.00 | -6.86% | 293,987 |
| Feb 13, 2026 | 4,422.50 | 4,605.00 | 4,335.00 | 4,557.50 | 4,557.50 | 6.73% | 708,434 |
| Feb 12, 2026 | 4,355.00 | 4,432.50 | 4,212.50 | 4,270.00 | 4,270.00 | -1.50% | 197,074 |
| Feb 11, 2026 | 4,445.00 | 4,482.50 | 4,235.00 | 4,335.00 | 4,335.00 | -3.77% | 414,759 |
| Feb 10, 2026 | 4,520.00 | 4,550.00 | 4,420.00 | 4,505.00 | 4,505.00 | -5.90% | 946,547 |
| Feb 9, 2026 | 4,500.00 | 4,797.50 | 4,350.00 | 4,787.50 | 4,787.50 | 2.46% | 445,619 |
| Feb 6, 2026 | 4,400.00 | 4,750.00 | 4,400.00 | 4,672.50 | 4,672.50 | 6.86% | 1,741,504 |
| Feb 5, 2026 | 4,800.00 | 4,902.50 | 4,357.50 | 4,372.50 | 4,372.50 | -11.08% | 1,589,697 |
| Feb 4, 2026 | 5,000.00 | 5,045.00 | 4,700.00 | 4,917.50 | 4,917.50 | -1.30% | 601,112 |
| Feb 3, 2026 | 5,230.00 | 5,230.00 | 4,790.00 | 4,982.50 | 4,982.50 | -5.72% | 2,756,351 |
| Feb 2, 2026 | 5,780.00 | 5,780.00 | 5,225.00 | 5,285.00 | 5,285.00 | -15.44% | 2,102,333 |
| Jan 30, 2026 | 6,300.00 | 6,300.00 | 6,000.00 | 6,250.00 | 6,250.00 | -1.81% | 971,753 |
| Jan 29, 2026 | 6,750.00 | 6,750.00 | 6,280.00 | 6,365.00 | 6,365.00 | -7.35% | 2,108,550 |
| Jan 28, 2026 | 6,985.00 | 6,985.00 | 6,780.00 | 6,870.00 | 6,870.00 | 1.63% | 410,698 |
| Jan 27, 2026 | 6,680.00 | 6,850.00 | 6,620.00 | 6,760.00 | 6,760.00 | 1.05% | 145,118 |
| Jan 26, 2026 | 6,685.00 | 6,735.00 | 6,565.00 | 6,690.00 | 6,690.00 | -0.89% | 195,692 |
| Jan 23, 2026 | 6,700.00 | 6,870.00 | 6,620.00 | 6,750.00 | 6,750.00 | 0.15% | 460,423 |
| Jan 22, 2026 | 6,995.00 | 6,995.00 | 6,615.00 | 6,740.00 | 6,740.00 | -3.58% | 767,920 |
| Jan 21, 2026 | 6,790.00 | 7,025.00 | 6,575.00 | 6,990.00 | 6,990.00 | 1.60% | 1,989,629 |
| Jan 20, 2026 | 7,200.00 | 7,200.00 | 6,850.00 | 6,880.00 | 6,880.00 | -7.22% | 721,986 |
| Jan 19, 2026 | 7,475.00 | 7,700.00 | 7,000.00 | 7,415.00 | 7,415.00 | -0.94% | 90,062 |