Skip to main content
iShares Ethereum Trust ETF (ETHA)
NASDAQ: ETHA · Real-Time Price · USD
33.15
-1.22 (-3.55%)
At close: Aug 15, 2025, 4:00 PM
33.65
+0.50 (1.51%)
After-hours: Aug 15, 2025, 7:59 PM EDT

ETHA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202534.9435.0033.0733.1533.15-3.55%67,112,505
Aug 14, 202534.3335.6533.9534.3734.37-4.26%84,664,899
Aug 13, 202535.6936.0234.9535.9035.904.82%86,728,643
Aug 12, 202533.4834.2832.9634.2534.256.20%65,737,336
Aug 11, 202531.7033.0531.6832.2532.254.74%54,921,900
Aug 8, 202529.6430.8229.5730.7930.795.05%54,734,315
Aug 7, 202529.0229.4028.6429.3129.315.02%47,464,959
Aug 6, 202527.1728.0227.0327.9127.913.29%23,610,559
Aug 5, 202527.5327.6926.8927.0227.02-2.63%26,762,401
Aug 4, 202526.9728.1526.9427.7527.754.68%52,787,761
Aug 1, 202527.6227.6426.4526.5126.51-6.23%56,248,760
Jul 31, 202528.7828.9128.2328.2728.27-0.74%32,698,329
Jul 30, 202528.4329.0227.8128.4828.48-0.04%35,321,116
Jul 29, 202529.2729.3028.1328.4928.49-1.04%38,467,444
Jul 28, 202529.1129.3228.4228.7928.794.39%46,836,198
Jul 25, 202528.0928.2127.2927.5827.58-2.82%39,737,893
Jul 24, 202527.6328.6127.3928.3828.384.45%58,682,667
Jul 23, 202527.7627.7626.8927.1727.17-2.30%39,952,992
Jul 22, 202528.0128.4327.4527.8127.81-1.80%50,818,975
Jul 21, 202528.7029.2628.1828.3228.325.20%76,982,961
Jul 18, 202527.4727.8726.7526.9226.924.02%67,968,756
Jul 17, 202525.9426.2125.4825.8825.880.98%60,715,394
Jul 16, 202524.0525.6523.9925.6325.6311.19%71,590,266
Jul 15, 202522.9623.4922.4823.0523.051.32%49,299,207
Jul 14, 202523.0923.2722.5922.7522.75-0.22%37,490,320
Jul 11, 202522.7222.8322.2422.8022.806.79%43,780,548
Jul 10, 202521.1321.5420.8921.3521.351.81%40,722,002
Jul 9, 202520.1821.1819.9120.9720.976.02%44,514,203
Jul 8, 202519.5319.9219.3719.7819.782.70%24,002,589
Jul 7, 202519.3619.4619.0319.2619.26-1.18%12,795,411
Jul 3, 202519.6519.9819.4519.4919.49-1.32%18,692,797
Jul 2, 202518.5419.7718.4919.7519.758.58%30,824,038
Jul 1, 202518.4918.5918.1818.1918.19-4.61%13,910,778
Jun 30, 202518.7419.0818.4419.0719.074.38%16,267,188
Jun 27, 202518.3818.5618.0818.2718.27-1.03%10,283,846
Jun 26, 202518.4718.6318.2618.4618.460.33%11,669,743
Jun 25, 202518.4918.5318.1018.4018.40-0.27%12,600,492
Jun 24, 202518.2918.8018.2018.4518.455.31%20,253,985
Jun 23, 202517.0317.6116.5717.5217.52-4.11%29,728,129
Jun 20, 202519.3619.3917.9518.2718.27-3.23%21,934,558
Jun 18, 202518.7219.2218.6818.8818.88-1.36%13,061,594
Jun 17, 202519.3519.4518.5719.1419.14-5.06%17,870,538
Jun 16, 202519.7720.2419.7620.1620.165.33%13,423,394
Jun 13, 202519.2719.5918.9619.1419.14-6.13%18,421,628
Jun 12, 202520.7421.0120.3720.3920.39-4.32%16,594,291
Jun 11, 202521.3121.8121.1021.3121.311.38%26,418,379
Jun 10, 202520.8821.2720.3821.0221.027.46%29,694,834
Jun 9, 202519.2119.6319.0119.5619.563.99%14,496,953
Jun 6, 202518.8119.1918.8018.8118.81-1.78%11,816,784
Jun 5, 202519.9319.9318.9719.1519.15-3.67%17,324,380