iShares Ethereum Trust ETF (BCBA:ETHA)
Argentina · Delayed Price · Currency is ARS 3,762.50
-85.00 (-2.21%)
At close: Jun 9, 2026
BCBA:ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 3,740.00 | 3,797.50 | 3,675.00 | 3,687.50 | 3,687.50 | -1.99% | 108,784 |
| Jun 9, 2026 | 3,845.00 | 3,845.00 | 3,690.00 | 3,762.50 | 3,762.50 | -2.21% | 261,354 |
| Jun 8, 2026 | 3,850.00 | 3,910.00 | 3,815.00 | 3,847.50 | 3,847.50 | 6.80% | 723,231 |
| Jun 5, 2026 | 3,940.00 | 3,940.00 | 3,535.00 | 3,602.50 | 3,602.50 | -11.32% | 1,426,564 |
| Jun 4, 2026 | 4,060.00 | 4,107.50 | 4,010.00 | 4,062.50 | 4,062.50 | -1.93% | 2,022,385 |
| Jun 3, 2026 | 4,197.50 | 4,265.00 | 4,117.50 | 4,142.50 | 4,142.50 | -4.22% | 126,505 |
| Jun 2, 2026 | 4,500.00 | 4,500.00 | 4,270.00 | 4,325.00 | 4,325.00 | -4.05% | 168,003 |
| Jun 1, 2026 | 4,460.00 | 4,520.00 | 4,390.00 | 4,507.50 | 4,507.50 | -0.44% | 190,664 |
| May 29, 2026 | 4,470.00 | 4,580.00 | 4,432.50 | 4,527.50 | 4,527.50 | 0.39% | 146,373 |
| May 28, 2026 | 4,490.00 | 4,540.00 | 4,382.50 | 4,510.00 | 4,510.00 | -1.64% | 242,836 |
| May 27, 2026 | 4,645.00 | 4,645.00 | 4,550.00 | 4,585.00 | 4,585.00 | -1.29% | 83,692 |
| May 26, 2026 | 4,692.50 | 4,805.00 | 4,602.50 | 4,645.00 | 4,645.00 | 0.27% | 81,175 |
| May 22, 2026 | 4,750.00 | 4,757.50 | 4,600.00 | 4,632.50 | 4,632.50 | -2.98% | 111,683 |
| May 21, 2026 | 4,750.00 | 4,797.50 | 4,707.50 | 4,775.00 | 4,775.00 | -0.05% | 65,860 |
| 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 |