iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
22.85
-0.92 (-3.87%)
At close: Dec 5, 2025, 4:00 PM EST
22.87
+0.02 (0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.46 | 23.88 | 22.56 | 22.85 | 22.85 | -3.87% | 45,803,084 |
| Dec 4, 2025 | 24.10 | 24.39 | 23.19 | 23.77 | 23.77 | 0.21% | 41,167,947 |
| Dec 3, 2025 | 23.25 | 23.88 | 23.10 | 23.72 | 23.72 | 5.38% | 43,159,629 |
| Dec 2, 2025 | 21.62 | 22.94 | 21.56 | 22.51 | 22.51 | 8.38% | 50,202,012 |
| Dec 1, 2025 | 21.33 | 21.42 | 20.55 | 20.77 | 20.77 | -9.50% | 54,529,249 |
| Nov 28, 2025 | 23.40 | 23.45 | 22.78 | 22.95 | 22.95 | 0.22% | 31,981,896 |
| Nov 26, 2025 | 22.19 | 23.04 | 21.95 | 22.90 | 22.90 | 3.48% | 41,604,193 |
| Nov 25, 2025 | 22.03 | 22.37 | 21.58 | 22.13 | 22.13 | -1.43% | 31,383,048 |
| Nov 24, 2025 | 21.14 | 22.57 | 21.05 | 22.45 | 22.45 | 8.45% | 42,139,937 |
| Nov 21, 2025 | 20.60 | 21.23 | 20.22 | 20.70 | 20.70 | -3.32% | 74,149,979 |
| Nov 20, 2025 | 22.75 | 22.82 | 21.06 | 21.41 | 21.41 | -3.73% | 75,191,895 |
| Nov 19, 2025 | 22.87 | 23.48 | 21.67 | 22.24 | 22.24 | -5.72% | 71,732,562 |
| Nov 18, 2025 | 23.09 | 23.98 | 22.91 | 23.59 | 23.59 | 3.87% | 46,264,271 |
| Nov 17, 2025 | 23.56 | 24.26 | 22.32 | 22.71 | 22.71 | -4.14% | 68,511,438 |
| Nov 14, 2025 | 23.67 | 24.62 | 23.46 | 23.69 | 23.69 | -1.04% | 57,352,195 |
| Nov 13, 2025 | 25.92 | 26.26 | 23.80 | 23.94 | 23.94 | -7.17% | 62,523,413 |
| Nov 12, 2025 | 26.99 | 27.01 | 25.47 | 25.79 | 25.79 | -0.77% | 43,450,085 |
| Nov 11, 2025 | 26.70 | 26.70 | 25.90 | 25.99 | 25.99 | -3.67% | 27,174,801 |
| Nov 10, 2025 | 27.28 | 27.30 | 26.49 | 26.98 | 26.98 | 3.02% | 42,539,004 |
| Nov 7, 2025 | 24.42 | 26.27 | 24.14 | 26.19 | 26.19 | 4.76% | 49,244,217 |
| Nov 6, 2025 | 25.43 | 25.46 | 24.52 | 25.00 | 25.00 | -4.14% | 44,277,287 |
| Nov 5, 2025 | 25.25 | 26.34 | 25.09 | 26.08 | 26.08 | 7.41% | 53,435,246 |
| Nov 4, 2025 | 26.44 | 27.12 | 23.65 | 24.28 | 24.28 | -10.37% | 119,968,491 |
| Nov 3, 2025 | 28.15 | 28.28 | 26.92 | 27.09 | 27.09 | -7.73% | 66,946,225 |
| Oct 31, 2025 | 29.15 | 29.53 | 28.74 | 29.36 | 29.36 | 5.50% | 39,506,537 |
| Oct 30, 2025 | 28.87 | 28.88 | 27.78 | 27.83 | 27.83 | -5.72% | 52,055,840 |
| Oct 29, 2025 | 30.45 | 30.49 | 29.03 | 29.52 | 29.52 | -3.50% | 57,364,040 |
| Oct 28, 2025 | 31.35 | 31.60 | 30.45 | 30.59 | 30.59 | -3.65% | 39,515,447 |
| Oct 27, 2025 | 31.49 | 32.05 | 31.18 | 31.75 | 31.75 | 6.87% | 44,894,518 |
| Oct 24, 2025 | 30.01 | 30.06 | 29.23 | 29.71 | 29.71 | 1.78% | 32,636,157 |
| Oct 23, 2025 | 29.07 | 29.74 | 28.77 | 29.19 | 29.19 | 1.50% | 35,248,048 |
| Oct 22, 2025 | 29.13 | 29.33 | 28.57 | 28.76 | 28.76 | -5.02% | 59,977,560 |
| Oct 21, 2025 | 29.41 | 31.13 | 29.13 | 30.28 | 30.28 | 0.46% | 73,163,900 |
| Oct 20, 2025 | 30.45 | 30.65 | 29.64 | 30.14 | 30.14 | 4.15% | 50,103,051 |
| Oct 17, 2025 | 28.57 | 29.13 | 28.06 | 28.94 | 28.94 | -1.03% | 58,540,561 |
| Oct 16, 2025 | 30.61 | 30.79 | 29.11 | 29.24 | 29.24 | -3.02% | 60,831,909 |
| Oct 15, 2025 | 30.86 | 31.09 | 29.73 | 30.15 | 30.15 | -2.99% | 46,156,804 |
| Oct 14, 2025 | 29.89 | 31.50 | 29.49 | 31.08 | 31.08 | -3.42% | 71,673,530 |
| Oct 13, 2025 | 31.03 | 32.34 | 30.85 | 32.18 | 32.18 | 6.56% | 59,610,621 |
| Oct 10, 2025 | 33.04 | 33.24 | 29.86 | 30.20 | 30.20 | -7.95% | 100,532,176 |
| Oct 9, 2025 | 33.29 | 33.31 | 32.26 | 32.81 | 32.81 | -3.98% | 51,233,333 |
| Oct 8, 2025 | 33.88 | 34.49 | 33.58 | 34.17 | 34.17 | 0.80% | 40,396,990 |
| Oct 7, 2025 | 36.03 | 36.04 | 33.66 | 33.90 | 33.90 | -5.28% | 80,337,959 |
| Oct 6, 2025 | 34.79 | 35.87 | 34.62 | 35.79 | 35.79 | 4.47% | 55,664,305 |
| Oct 3, 2025 | 34.05 | 34.80 | 33.59 | 34.26 | 34.26 | 0.62% | 44,503,144 |
| Oct 2, 2025 | 33.27 | 34.23 | 32.85 | 34.05 | 34.05 | 3.81% | 45,585,556 |
| Oct 1, 2025 | 32.54 | 32.93 | 32.41 | 32.80 | 32.80 | 4.09% | 43,239,462 |
| Sep 30, 2025 | 31.55 | 31.63 | 30.97 | 31.51 | 31.51 | -0.66% | 33,778,111 |
| Sep 29, 2025 | 31.11 | 31.86 | 31.06 | 31.72 | 31.72 | 4.14% | 44,069,030 |
| Sep 26, 2025 | 29.63 | 30.82 | 29.56 | 30.46 | 30.46 | 2.97% | 46,627,127 |
| Sep 25, 2025 | 30.26 | 30.41 | 28.87 | 29.58 | 29.58 | -5.98% | 75,464,307 |
| Sep 24, 2025 | 31.60 | 31.83 | 31.38 | 31.46 | 31.46 | 0.16% | 23,440,811 |
| Sep 23, 2025 | 31.76 | 31.88 | 31.26 | 31.41 | 31.41 | 0.38% | 37,951,379 |
| Sep 22, 2025 | 31.83 | 31.96 | 31.22 | 31.29 | 31.29 | -6.79% | 47,047,862 |
| Sep 19, 2025 | 34.26 | 34.42 | 33.55 | 33.57 | 33.57 | -3.34% | 35,176,084 |
| Sep 18, 2025 | 34.73 | 35.14 | 34.52 | 34.73 | 34.73 | 1.61% | 30,921,155 |
| Sep 17, 2025 | 34.09 | 34.31 | 33.44 | 34.18 | 34.18 | 0.53% | 47,517,778 |
| Sep 16, 2025 | 34.12 | 34.15 | 33.45 | 34.00 | 34.00 | -0.03% | 35,498,931 |
| Sep 15, 2025 | 34.28 | 34.39 | 33.77 | 34.01 | 34.01 | -3.82% | 45,039,568 |
| Sep 12, 2025 | 34.22 | 35.38 | 34.11 | 35.36 | 35.36 | 5.58% | 53,400,010 |
| Sep 11, 2025 | 33.37 | 33.65 | 33.25 | 33.49 | 33.49 | 2.42% | 34,271,723 |
| Sep 10, 2025 | 33.10 | 33.74 | 32.51 | 32.70 | 32.70 | 0.69% | 51,930,034 |
| Sep 9, 2025 | 32.85 | 33.02 | 32.33 | 32.48 | 32.48 | 0.05% | 27,086,050 |
| Sep 8, 2025 | 32.85 | 33.20 | 32.40 | 32.46 | 32.46 | -0.95% | 34,252,336 |
| Sep 5, 2025 | 33.79 | 33.89 | 32.14 | 32.77 | 32.77 | 1.46% | 60,204,811 |
| Sep 4, 2025 | 33.29 | 33.32 | 32.22 | 32.30 | 32.30 | -4.64% | 63,317,486 |
| Sep 3, 2025 | 33.13 | 34.01 | 33.08 | 33.87 | 33.87 | 4.86% | 45,415,875 |
| Sep 2, 2025 | 32.56 | 33.27 | 32.18 | 32.30 | 32.30 | -1.58% | 41,069,203 |
| Aug 29, 2025 | 33.23 | 33.27 | 32.26 | 32.82 | 32.82 | -2.23% | 57,237,137 |
| Aug 28, 2025 | 34.81 | 34.93 | 33.55 | 33.57 | 33.57 | -2.86% | 43,703,617 |
| Aug 27, 2025 | 34.87 | 35.30 | 34.30 | 34.56 | 34.56 | -0.75% | 47,084,148 |
| Aug 26, 2025 | 33.95 | 34.83 | 33.59 | 34.82 | 34.82 | 4.10% | 57,182,039 |
| Aug 25, 2025 | 35.25 | 35.48 | 33.41 | 33.45 | 33.45 | -8.58% | 75,416,170 |
| Aug 22, 2025 | 32.26 | 36.80 | 32.13 | 36.59 | 36.59 | 14.56% | 135,662,408 |
| Aug 21, 2025 | 32.33 | 32.76 | 31.84 | 31.94 | 31.94 | -2.95% | 37,563,573 |
| Aug 20, 2025 | 31.70 | 33.02 | 31.06 | 32.91 | 32.91 | 5.14% | 61,128,825 |
| Aug 19, 2025 | 32.67 | 32.84 | 31.09 | 31.30 | 31.30 | -5.07% | 59,107,909 |
| Aug 18, 2025 | 32.93 | 33.19 | 32.32 | 32.97 | 32.97 | -0.54% | 43,045,982 |
| Aug 15, 2025 | 34.94 | 35.00 | 33.07 | 33.15 | 33.15 | -3.55% | 72,200,667 |
| Aug 14, 2025 | 34.33 | 35.65 | 33.95 | 34.37 | 34.37 | -4.26% | 84,664,899 |
| Aug 13, 2025 | 35.69 | 36.02 | 34.95 | 35.90 | 35.90 | 4.82% | 86,728,643 |
| Aug 12, 2025 | 33.48 | 34.28 | 32.96 | 34.25 | 34.25 | 6.20% | 65,737,336 |
| Aug 11, 2025 | 31.70 | 33.05 | 31.68 | 32.25 | 32.25 | 4.74% | 54,921,900 |
| Aug 8, 2025 | 29.64 | 30.82 | 29.57 | 30.79 | 30.79 | 5.05% | 54,734,315 |
| Aug 7, 2025 | 29.02 | 29.40 | 28.64 | 29.31 | 29.31 | 5.02% | 47,464,959 |
| Aug 6, 2025 | 27.17 | 28.02 | 27.03 | 27.91 | 27.91 | 3.29% | 23,610,559 |
| Aug 5, 2025 | 27.53 | 27.69 | 26.89 | 27.02 | 27.02 | -2.63% | 26,762,401 |
| Aug 4, 2025 | 26.97 | 28.15 | 26.94 | 27.75 | 27.75 | 4.68% | 52,787,761 |
| Aug 1, 2025 | 27.62 | 27.64 | 26.45 | 26.51 | 26.51 | -6.23% | 56,248,760 |
| Jul 31, 2025 | 28.78 | 28.91 | 28.23 | 28.27 | 28.27 | -0.74% | 32,698,329 |
| Jul 30, 2025 | 28.43 | 29.02 | 27.81 | 28.48 | 28.48 | -0.04% | 35,321,116 |
| Jul 29, 2025 | 29.27 | 29.30 | 28.13 | 28.49 | 28.49 | -1.04% | 38,467,444 |
| Jul 28, 2025 | 29.11 | 29.32 | 28.42 | 28.79 | 28.79 | 4.39% | 46,836,198 |
| Jul 25, 2025 | 28.09 | 28.21 | 27.29 | 27.58 | 27.58 | -2.82% | 39,737,893 |
| Jul 24, 2025 | 27.63 | 28.61 | 27.39 | 28.38 | 28.38 | 4.45% | 58,682,667 |
| Jul 23, 2025 | 27.76 | 27.76 | 26.89 | 27.17 | 27.17 | -2.30% | 39,952,992 |
| Jul 22, 2025 | 28.01 | 28.43 | 27.45 | 27.81 | 27.81 | -1.80% | 50,818,975 |
| Jul 21, 2025 | 28.70 | 29.26 | 28.18 | 28.32 | 28.32 | 5.20% | 76,982,961 |
| Jul 18, 2025 | 27.47 | 27.87 | 26.75 | 26.92 | 26.92 | 4.02% | 67,968,756 |
| Jul 17, 2025 | 25.94 | 26.21 | 25.48 | 25.88 | 25.88 | 0.98% | 60,715,394 |