iShares Ethereum Trust ETF (BCBA:ETHA)
Argentina · Delayed Price · Currency is ARS 4,777.50
+42.50 (0.90%)
At close: May 20, 2026
BCBA:ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,760.00 | 4,830.00 | 4,740.00 | 4,777.50 | 4,777.50 | 0.90% | 66,805 |
| May 19, 2026 | 4,742.50 | 4,767.50 | 4,692.50 | 4,735.00 | 4,735.00 | -0.26% | 91,357 |
| May 18, 2026 | 4,827.50 | 4,832.50 | 4,650.00 | 4,747.50 | 4,747.50 | -4.52% | 161,057 |
| May 15, 2026 | 5,100.00 | 5,100.00 | 4,955.00 | 4,972.50 | 4,972.50 | -3.54% | 74,312 |
| May 14, 2026 | 5,025.00 | 5,200.00 | 5,025.00 | 5,155.00 | 5,155.00 | 1.98% | 280,865 |
| May 13, 2026 | 5,110.00 | 5,110.00 | 4,990.00 | 5,055.00 | 5,055.00 | -0.20% | 59,604 |
| May 12, 2026 | 5,135.00 | 5,140.00 | 5,040.00 | 5,065.00 | 5,065.00 | -3.06% | 99,465 |
| May 11, 2026 | 5,215.00 | 5,265.00 | 5,180.00 | 5,225.00 | 5,225.00 | 0.48% | 64,936 |
| May 8, 2026 | 5,100.00 | 5,230.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.27% | 280,910 |
| May 7, 2026 | 5,200.00 | 5,200.00 | 5,120.00 | 5,135.00 | 5,135.00 | -2.28% | 97,596 |
| May 6, 2026 | 5,305.00 | 5,345.00 | 5,230.00 | 5,255.00 | 5,255.00 | -0.94% | 384,811 |
| May 5, 2026 | 5,445.00 | 5,445.00 | 5,285.00 | 5,305.00 | 5,305.00 | 0.09% | 64,733 |
| May 4, 2026 | 5,245.00 | 5,360.00 | 5,215.00 | 5,300.00 | 5,300.00 | 3.92% | 201,678 |
| Apr 30, 2026 | 5,055.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.69% | 141,660 |
| Apr 29, 2026 | 5,235.00 | 5,235.00 | 4,985.00 | 5,015.00 | 5,015.00 | -3.74% | 187,950 |
| Apr 28, 2026 | 5,190.00 | 5,230.00 | 5,140.00 | 5,210.00 | 5,210.00 | -0.38% | 328,998 |
| Apr 27, 2026 | 5,225.00 | 5,295.00 | 5,155.00 | 5,230.00 | 5,230.00 | - | 580,901 |
| Apr 24, 2026 | 5,145.00 | 5,245.00 | 5,145.00 | 5,230.00 | 5,230.00 | 0.77% | 1,223,241 |
| Apr 23, 2026 | 5,200.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | -2.26% | 503,907 |
| Apr 22, 2026 | 5,280.00 | 5,370.00 | 5,280.00 | 5,310.00 | 5,310.00 | 4.12% | 653,080 |
| Apr 21, 2026 | 5,150.00 | 5,175.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.45% | 477,302 |
| Apr 20, 2026 | 5,135.00 | 5,210.00 | 5,055.00 | 5,175.00 | 5,175.00 | -3.27% | 1,645,164 |
| Apr 17, 2026 | 5,295.00 | 5,395.00 | 5,220.00 | 5,350.00 | 5,350.00 | 3.68% | 710,894 |
| Apr 16, 2026 | 5,150.00 | 5,180.00 | 5,000.00 | 5,160.00 | 5,160.00 | -0.96% | 184,301 |
| Apr 15, 2026 | 5,190.00 | 5,235.00 | 5,110.00 | 5,210.00 | 5,210.00 | 1.76% | 604,060 |
| Apr 14, 2026 | 5,260.00 | 5,315.00 | 5,105.00 | 5,120.00 | 5,120.00 | 2.09% | 692,221 |
| Apr 13, 2026 | 4,897.50 | 5,015.00 | 4,825.00 | 5,015.00 | 5,015.00 | -0.20% | 324,386 |
| Apr 10, 2026 | 4,917.50 | 5,050.00 | 4,910.00 | 5,025.00 | 5,025.00 | 2.24% | 602,016 |
| Apr 9, 2026 | 4,890.00 | 4,950.00 | 4,795.00 | 4,915.00 | 4,915.00 | 0.46% | 322,219 |
| Apr 8, 2026 | 4,950.00 | 5,010.00 | 4,882.50 | 4,892.50 | 4,892.50 | 3.44% | 2,598,504 |
| Apr 7, 2026 | 4,695.00 | 4,755.00 | 4,610.00 | 4,730.00 | 4,730.00 | -1.05% | 88,669 |
| Apr 6, 2026 | 4,782.50 | 4,857.50 | 4,735.00 | 4,780.00 | 4,780.00 | -0.21% | 140,966 |
| 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 |