Skip to main content
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
15.77
-0.48 (-2.95%)
Mar 5, 2026, 10:08 AM EST - Market open

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.7116.6315.6016.2516.258.84%69,212,204
Mar 3, 202614.8115.2014.5614.9314.93-2.86%42,972,441
Mar 2, 202614.5515.7914.5415.3715.375.85%58,617,179
Feb 27, 202614.7414.8014.4014.5214.52-5.04%29,851,646
Feb 26, 202615.6315.7014.9215.2915.29-2.49%29,648,620
Feb 25, 202614.9015.7514.8315.6815.6811.76%43,607,399
Feb 24, 202613.6914.1013.6214.0314.03-0.14%25,403,295
Feb 23, 202614.4714.5013.8714.0514.05-5.64%30,863,106
Feb 20, 202614.6514.9814.6114.8914.891.15%28,938,187
Feb 19, 202614.5414.7414.3814.7214.720.62%26,070,327
Feb 18, 202614.8415.1914.5214.6314.63-2.79%33,189,928
Feb 17, 202615.0215.2314.6515.0515.05-2.53%34,126,567
Feb 13, 202614.9215.6614.8515.4415.446.78%40,907,027
Feb 12, 202614.9915.0714.3214.4614.46-1.97%32,120,239
Feb 11, 202615.0215.0814.3614.7514.75-2.96%39,315,859
Feb 10, 202615.3115.4615.0315.2015.20-5.18%30,662,484
Feb 9, 202615.3016.2315.1916.0316.033.35%41,241,701
Feb 6, 202614.7315.8114.7215.5115.5110.31%73,375,435
Feb 5, 202615.6815.8813.7714.0614.06-13.95%110,802,840
Feb 4, 202616.6016.7915.6516.3416.34-5.77%72,062,715
Feb 3, 202617.4417.6515.9417.3417.34-0.91%102,019,292
Feb 2, 202617.5018.1117.4717.5017.50-13.24%98,071,476
Jan 30, 202620.6020.8419.8720.1720.17-4.45%49,829,757
Jan 29, 202622.0222.0720.7621.1121.11-7.17%58,173,020
Jan 28, 202622.8222.9522.5022.7422.74-0.39%27,205,528
Jan 27, 202622.1122.8521.9322.8322.834.25%41,193,096
Jan 26, 202621.7922.2821.7021.9021.90-1.35%32,854,909
Jan 23, 202622.1922.7921.8222.2022.200.14%32,367,055
Jan 22, 202622.4322.4921.9222.1722.17-3.10%32,792,085
Jan 21, 202622.4223.1621.6222.8822.880.93%54,531,376
Jan 20, 202623.1723.2922.4822.6722.67-8.88%65,514,282
Jan 16, 202625.0525.0824.5724.8824.880.20%29,014,064
Jan 15, 202625.4525.5124.7424.8324.83-2.97%38,535,667
Jan 14, 202625.0625.7525.0025.5925.595.66%57,614,544
Jan 13, 202623.8224.3623.6524.2224.223.33%39,313,048
Jan 12, 202623.2223.7723.2023.4423.441.08%23,592,828
Jan 9, 202623.3723.7523.0723.1923.19-1.11%27,507,035
Jan 8, 202623.2123.7023.0223.4523.45-0.97%29,662,849
Jan 7, 202624.1224.2023.5823.6823.68-3.35%31,990,170
Jan 6, 202625.0025.0124.0524.5024.50-0.08%41,762,272
Jan 5, 202623.8424.6923.6724.5224.523.99%53,805,707
Jan 2, 202622.9223.8322.8123.5823.585.13%54,547,067
Dec 31, 202522.7122.7522.3322.4322.430.45%18,611,203
Dec 30, 202522.4222.7322.2422.3322.331.04%29,870,745
Dec 29, 202522.1422.4022.0022.1022.10-0.18%25,038,715
Dec 26, 202522.4922.5121.8522.1422.14-0.14%22,311,163
Dec 24, 202522.1222.3021.8022.1722.17-1.12%19,175,982
Dec 23, 202522.2422.5621.9222.4222.42-0.27%24,743,141
Dec 22, 202523.1223.2322.3822.4822.48-0.71%34,614,454
Dec 19, 202522.3622.8222.1922.6422.647.81%46,637,154
Dec 18, 202522.3922.6620.9721.0021.00-1.50%61,714,996
Dec 17, 202522.2322.8921.0721.3221.32-4.31%60,858,407
Dec 16, 202522.1522.4921.9922.2822.280.72%33,370,201
Dec 15, 202523.6523.7921.8822.1222.12-4.94%60,326,206
Dec 12, 202524.3924.5723.0323.2723.27-4.55%47,997,251
Dec 11, 202524.0824.4723.7724.3824.38-3.98%38,773,674
Dec 10, 202525.1626.0924.9725.3925.390.87%56,166,050
Dec 9, 202523.5125.7023.4225.1725.176.11%59,132,154
Dec 8, 202523.7724.0323.2723.7223.723.81%35,047,784
Dec 5, 202523.4623.8822.5622.8522.85-3.87%46,588,136
Dec 4, 202524.1024.3923.1923.7723.770.21%41,662,206
Dec 3, 202523.2523.8823.1023.7223.725.38%44,259,111
Dec 2, 202521.6222.9421.5622.5122.518.38%50,683,084
Dec 1, 202521.3321.4220.5520.7720.77-9.50%55,073,324
Nov 28, 202523.4023.4522.7822.9522.950.22%32,563,539
Nov 26, 202522.1923.0421.9522.9022.903.48%42,526,161
Nov 25, 202522.0322.3721.5822.1322.13-1.43%31,866,261
Nov 24, 202521.1422.5721.0522.4522.458.45%42,694,340
Nov 21, 202520.6021.2320.2220.7020.70-3.32%74,637,440
Nov 20, 202522.7522.8221.0621.4121.41-3.73%75,424,900
Nov 19, 202522.8723.4821.6722.2422.24-5.72%71,732,562
Nov 18, 202523.0923.9822.9123.5923.593.87%46,264,271
Nov 17, 202523.5624.2622.3222.7122.71-4.14%68,511,438
Nov 14, 202523.6724.6223.4623.6923.69-1.04%57,352,195
Nov 13, 202525.9226.2623.8023.9423.94-7.17%62,523,413
Nov 12, 202526.9927.0125.4725.7925.79-0.77%43,450,085
Nov 11, 202526.7026.7025.9025.9925.99-3.67%27,174,801
Nov 10, 202527.2827.3026.4926.9826.983.02%42,539,004
Nov 7, 202524.4226.2724.1426.1926.194.76%49,244,217
Nov 6, 202525.4325.4624.5225.0025.00-4.14%44,277,287
Nov 5, 202525.2526.3425.0926.0826.087.41%53,435,246
Nov 4, 202526.4427.1223.6524.2824.28-10.37%119,968,491
Nov 3, 202528.1528.2826.9227.0927.09-7.73%66,946,225
Oct 31, 202529.1529.5328.7429.3629.365.50%39,506,537
Oct 30, 202528.8728.8827.7827.8327.83-5.72%52,055,840
Oct 29, 202530.4530.4929.0329.5229.52-3.50%57,364,040
Oct 28, 202531.3531.6030.4530.5930.59-3.65%39,515,447
Oct 27, 202531.4932.0531.1831.7531.756.87%44,894,518
Oct 24, 202530.0130.0629.2329.7129.711.78%32,636,157
Oct 23, 202529.0729.7428.7729.1929.191.50%35,248,048
Oct 22, 202529.1329.3328.5728.7628.76-5.02%59,977,560
Oct 21, 202529.4131.1329.1330.2830.280.46%73,163,900
Oct 20, 202530.4530.6529.6430.1430.144.15%50,103,051
Oct 17, 202528.5729.1328.0628.9428.94-1.03%58,540,561
Oct 16, 202530.6130.7929.1129.2429.24-3.02%60,831,909
Oct 15, 202530.8631.0929.7330.1530.15-2.99%46,156,804
Oct 14, 202529.8931.5029.4931.0831.08-3.42%71,673,530
Oct 13, 202531.0332.3430.8532.1832.186.56%59,610,621
Oct 10, 202533.0433.2429.8630.2030.20-7.95%100,532,176
Oct 9, 202533.2933.3132.2632.8132.81-3.98%51,233,333