Skip to main content
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
17.37
+0.10 (0.58%)
At close: Apr 28, 2026, 4:00 PM EDT
17.30
-0.07 (-0.43%)
After-hours: Apr 28, 2026, 7:59 PM EDT

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.1517.4017.0617.3717.370.58%18,610,074
Apr 27, 202617.4817.6017.1017.2717.27-1.43%20,452,690
Apr 24, 202617.5617.6017.3817.5217.520.17%16,699,998
Apr 23, 202617.5517.7117.2417.4917.49-3.53%29,663,457
Apr 22, 202618.2018.3218.0118.1318.134.50%31,475,146
Apr 21, 202617.4317.6217.2617.3517.35-1.53%22,751,658
Apr 20, 202617.5117.7117.2117.6217.62-4.13%28,097,211
Apr 17, 202618.1818.6418.0718.3818.383.14%39,188,524
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
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