iShares Ethereum Trust ETF (BCBA:ETHAD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.460
-0.150 (-4.16%)
At close: Mar 18, 2026
BCBA:ETHAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.69 | 3.69 | 3.54 | 3.61 | 3.61 | -0.14% | 46,548 |
| Mar 16, 2026 | 3.46 | 3.66 | 3.46 | 3.62 | 3.62 | 10.21% | 48,057 |
| Mar 13, 2026 | 3.37 | 3.43 | 3.26 | 3.28 | 3.28 | 1.08% | 31,708 |
| Mar 12, 2026 | 3.23 | 3.27 | 3.16 | 3.25 | 3.25 | 0.31% | 15,840 |
| Mar 11, 2026 | 3.20 | 3.25 | 3.16 | 3.24 | 3.24 | 1.41% | 13,771 |
| Mar 10, 2026 | 3.15 | 3.30 | 3.11 | 3.19 | 3.19 | 1.43% | 12,250 |
| Mar 9, 2026 | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | 1.29% | 12,529 |
| Mar 6, 2026 | 3.15 | 3.20 | 3.05 | 3.11 | 3.11 | -1.74% | 21,383 |
| Mar 5, 2026 | 3.30 | 3.31 | 3.15 | 3.16 | 3.16 | -6.65% | 12,189 |
| Mar 4, 2026 | 3.15 | 3.40 | 3.15 | 3.39 | 3.39 | 9.37% | 30,968 |
| Mar 3, 2026 | 3.14 | 3.14 | 3.01 | 3.10 | 3.10 | -3.73% | 14,517 |
| Mar 2, 2026 | 2.98 | 3.23 | 2.96 | 3.22 | 3.22 | 7.17% | 31,308 |
| Feb 27, 2026 | 3.14 | 3.14 | 2.97 | 3.00 | 3.00 | -4.76% | 12,803 |
| Feb 26, 2026 | 3.25 | 3.25 | 3.08 | 3.15 | 3.15 | -2.33% | 16,445 |
| Feb 25, 2026 | 2.95 | 3.25 | 2.95 | 3.23 | 3.23 | 11.02% | 38,459 |
| Feb 24, 2026 | 2.85 | 2.92 | 2.82 | 2.91 | 2.91 | -1.02% | 12,155 |
| Feb 23, 2026 | 3.08 | 3.08 | 2.88 | 2.94 | 2.94 | -4.24% | 30,863 |
| Feb 20, 2026 | 3.00 | 3.09 | 3.00 | 3.07 | 3.07 | 0.99% | 23,733 |
| Feb 19, 2026 | 3.03 | 3.04 | 2.95 | 3.04 | 3.04 | 0.50% | 19,297 |
| Feb 18, 2026 | 3.16 | 3.16 | 2.99 | 3.02 | 3.02 | -5.92% | 19,912 |
| Feb 13, 2026 | 3.08 | 3.24 | 3.07 | 3.21 | 3.21 | 7.00% | 28,273 |
| Feb 12, 2026 | 3.06 | 3.13 | 2.97 | 3.00 | 3.00 | -1.96% | 25,707 |
| Feb 11, 2026 | 3.13 | 3.13 | 2.98 | 3.06 | 3.06 | -4.23% | 40,353 |
| Feb 10, 2026 | 3.22 | 3.22 | 3.10 | 3.20 | 3.20 | -3.33% | 30,858 |
| Feb 9, 2026 | 3.20 | 3.34 | 3.13 | 3.31 | 3.31 | 3.12% | 37,544 |
| Feb 6, 2026 | 3.06 | 3.28 | 3.04 | 3.21 | 3.21 | 6.48% | 58,848 |
| Feb 5, 2026 | 3.28 | 3.33 | 3.00 | 3.01 | 3.01 | -10.95% | 81,575 |
| Feb 4, 2026 | 3.43 | 3.44 | 3.24 | 3.38 | 3.38 | -1.31% | 28,682 |
| Feb 3, 2026 | 3.65 | 3.65 | 3.30 | 3.43 | 3.43 | -6.80% | 58,582 |
| Feb 2, 2026 | 3.96 | 3.96 | 3.58 | 3.68 | 3.68 | -15.32% | 126,889 |
| Jan 30, 2026 | 4.31 | 4.34 | 4.14 | 4.34 | 4.34 | -1.36% | 25,625 |
| Jan 29, 2026 | 4.57 | 4.60 | 4.31 | 4.40 | 4.40 | -5.88% | 59,236 |
| Jan 28, 2026 | 4.72 | 4.76 | 4.65 | 4.68 | 4.68 | 0.97% | 20,388 |
| Jan 27, 2026 | 4.51 | 4.67 | 4.51 | 4.63 | 4.63 | 1.31% | 15,648 |
| Jan 26, 2026 | 4.59 | 4.59 | 4.49 | 4.57 | 4.57 | -0.44% | 12,652 |
| Jan 23, 2026 | 4.60 | 4.69 | 4.53 | 4.59 | 4.59 | -1.61% | 20,348 |
| Jan 22, 2026 | 4.68 | 4.68 | 4.56 | 4.67 | 4.67 | -2.51% | 19,480 |
| Jan 21, 2026 | 4.60 | 4.79 | 4.48 | 4.79 | 4.79 | 2.13% | 26,218 |
| Jan 20, 2026 | 4.90 | 4.92 | 4.65 | 4.69 | 4.69 | -7.59% | 64,081 |
| Jan 19, 2026 | 5.05 | 5.08 | 4.90 | 5.07 | 5.07 | -1.55% | 3,194 |
| Jan 16, 2026 | 5.16 | 5.16 | 5.04 | 5.15 | 5.15 | - | 15,831 |
| Jan 15, 2026 | 5.28 | 5.28 | 5.07 | 5.15 | 5.15 | -1.53% | 46,272 |
| Jan 14, 2026 | 5.05 | 5.40 | 5.05 | 5.23 | 5.23 | 5.44% | 69,425 |
| Jan 13, 2026 | 4.90 | 5.00 | 4.86 | 4.96 | 4.96 | 2.80% | 13,910 |
| Jan 12, 2026 | 4.80 | 4.90 | 4.78 | 4.83 | 4.83 | 0.73% | 4,336 |
| Jan 9, 2026 | 4.80 | 4.88 | 4.76 | 4.79 | 4.79 | -1.03% | 3,079 |
| Jan 8, 2026 | 4.80 | 4.87 | 4.74 | 4.84 | 4.84 | -0.62% | 3,606 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.85 | 4.87 | 4.87 | -3.37% | 5,721 |
| Jan 6, 2026 | 5.00 | 5.12 | 4.94 | 5.04 | 5.04 | 0.90% | 8,816 |
| Jan 5, 2026 | 4.90 | 5.01 | 4.84 | 5.00 | 5.00 | 3.20% | 10,355 |