Skip to main content
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
11.89
+0.15 (1.28%)
At close: Jun 26, 2026, 4:00 PM EDT
11.90
+0.01 (0.08%)
After-hours: Jun 26, 2026, 7:59 PM EDT

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202611.5612.0111.5311.8911.891.28%31,204,983
Jun 25, 202612.3112.3411.5511.7411.74-1.51%33,840,710
Jun 24, 202612.4512.5411.7111.9211.92-4.79%42,003,692
Jun 23, 202612.4312.6112.4012.5212.52-4.13%20,414,194
Jun 22, 202613.3013.4213.0313.0613.061.40%25,456,600
Jun 18, 202613.1913.2212.6012.8812.88-1.45%25,221,659
Jun 17, 202613.2613.5513.0413.0713.07-3.47%30,783,463
Jun 16, 202613.6013.6413.3013.5413.54-1.60%23,035,181
Jun 15, 202613.7313.9513.6113.7613.769.47%41,323,129
Jun 12, 202612.5612.7612.4612.5712.57-1.02%28,214,967
Jun 11, 202612.4412.7712.3012.7012.703.42%36,235,029
Jun 10, 202612.3412.5812.2312.2812.28-1.60%28,777,958
Jun 9, 202612.6012.6712.1712.4812.48-1.89%34,554,903
Jun 8, 202612.7412.8712.6512.7212.727.16%33,632,403
Jun 5, 202612.5612.6611.6211.8711.87-11.35%83,023,217
Jun 4, 202613.2913.5413.2213.3913.39-1.40%32,450,468
Jun 3, 202614.0914.1613.5413.5813.58-5.56%33,213,571
Jun 2, 202614.9114.9314.1914.3814.38-4.83%43,750,321
Jun 1, 202614.9015.1414.7615.1115.11-0.59%34,327,731
May 29, 202615.0515.4314.9015.2015.200.07%28,322,502
May 28, 202614.9615.2914.8215.1915.19-1.91%32,543,448
May 27, 202615.5815.6615.3915.4915.49-0.86%25,468,020
May 26, 202615.9516.1515.5015.6215.620.32%27,295,433
May 22, 202616.0616.0915.5215.5715.57-3.59%21,567,473
May 21, 202615.9816.2515.8716.1516.150.06%19,475,646
May 20, 202616.0316.2115.9416.1416.141.32%15,297,154
May 19, 202615.8916.0415.8015.9315.93-0.44%17,092,716
May 18, 202616.1716.1715.6716.0016.00-4.53%30,747,939
May 15, 202616.9616.9716.6316.7616.76-3.46%23,810,489
May 14, 202617.0617.5216.9517.3617.362.00%24,189,849
May 13, 202617.2017.2316.8517.0217.02-1.28%24,393,489
May 12, 202617.2417.2617.0217.2417.24-2.43%22,504,749
May 11, 202617.5617.7017.3917.6717.671.09%19,051,225
May 8, 202617.1617.5317.1217.4817.481.04%13,283,041
May 7, 202617.5417.5517.2017.3017.30-2.37%18,943,402
May 6, 202617.9918.0317.6517.7217.72-1.01%19,412,937
May 5, 202618.0618.1317.8217.9017.900.73%14,296,332
May 4, 202617.6617.9917.5717.7717.772.01%24,138,820
May 1, 202617.4417.5817.3617.4217.421.99%21,455,235
Apr 30, 202617.0517.1816.9617.0817.081.36%13,347,199
Apr 29, 202617.4117.4316.7516.8516.85-2.99%33,380,520
Apr 28, 202617.1517.4017.0617.3717.370.58%18,923,054
Apr 27, 202617.4817.6017.1017.2717.27-1.43%20,701,671
Apr 24, 202617.5617.6017.3817.5217.520.17%17,057,186
Apr 23, 202617.5517.7117.2417.4917.49-3.53%30,295,692
Apr 22, 202618.2018.3218.0118.1318.134.50%31,811,805
Apr 21, 202617.4317.6217.2617.3517.35-1.53%23,565,313
Apr 20, 202617.5117.7117.2117.6217.62-4.13%28,614,001
Apr 17, 202618.1818.6418.0718.3818.383.14%39,356,410
Apr 16, 202617.7617.8517.2617.8217.82-0.83%24,851,738
Apr 15, 202617.6318.0417.4917.9717.972.74%26,214,482
Apr 14, 202617.9418.2617.4117.4917.492.40%40,853,462
Apr 13, 202616.5917.1416.4617.0817.080.18%34,505,063
Apr 10, 202616.7817.0616.6817.0517.051.67%29,960,140
Apr 9, 202616.4516.8416.2816.7716.770.30%28,961,869
Apr 8, 202617.0617.1216.5016.7216.724.83%38,571,735
Apr 7, 202615.7415.9815.5515.9515.95-1.54%35,582,662
Apr 6, 202616.1916.4016.0316.2016.203.65%29,602,165
Apr 2, 202615.3315.6715.2115.6315.63-3.28%40,975,874
Apr 1, 202616.1116.3715.9216.1616.162.08%40,039,986
Mar 31, 202615.5316.0215.3715.8315.833.67%39,920,136
Mar 30, 202615.6415.7015.1915.2715.271.73%44,657,380
Mar 27, 202615.0615.1714.8615.0115.01-2.91%54,013,015
Mar 26, 202615.6715.8015.3415.4615.46-5.79%38,858,047
Mar 25, 202616.4816.6116.2216.4116.412.76%44,775,705
Mar 24, 202616.2416.3215.8715.9715.97-1.90%36,554,923
Mar 23, 202616.2316.5615.9916.2816.281.12%50,716,223
Mar 20, 202616.2116.2215.9816.1016.10-0.37%33,647,116
Mar 19, 202616.0616.2915.8516.1616.16-2.06%42,053,496
Mar 18, 202616.9116.9516.3616.5016.50-5.93%45,903,880
Mar 17, 202617.5317.8217.4117.5417.54-0.40%35,844,785
Mar 16, 202617.2317.7517.0317.6117.6110.82%56,491,718
Mar 13, 202616.4916.7315.7915.8915.891.66%46,759,885
Mar 12, 202615.5415.8415.3915.6315.63-0.38%23,912,835
Mar 11, 202615.4715.7715.3415.6915.691.88%25,179,770
Mar 10, 202615.5315.7915.1715.4015.400.20%31,718,272
Mar 9, 202615.2415.5115.1515.3715.372.95%38,693,913
Mar 6, 202615.1715.2114.7514.9314.93-5.51%35,189,707
Mar 5, 202616.0016.1115.5015.8015.80-2.77%45,188,902
Mar 4, 202615.7116.6315.6016.2516.258.84%69,898,811
Mar 3, 202614.8115.2014.5614.9314.93-2.86%43,507,249
Mar 2, 202614.5515.7914.5415.3715.375.85%58,979,962
Feb 27, 202614.7414.8014.4014.5214.52-5.04%30,117,797
Feb 26, 202615.6315.7014.9215.2915.29-2.49%30,163,793
Feb 25, 202614.9015.7514.8315.6815.6811.76%45,387,105
Feb 24, 202613.6914.1013.6214.0314.03-0.14%25,562,926
Feb 23, 202614.4714.5013.8714.0514.05-5.64%31,083,199
Feb 20, 202614.6514.9814.6114.8914.891.15%29,139,552
Feb 19, 202614.5414.7414.3814.7214.720.62%26,158,497
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