iShares Ethereum Trust ET... (ETHA)
NASDAQ: ETHA
· Real-Time Price · USD
31.42
-1.55 (-4.70%)
At close: Aug 19, 2025, 2:39 PM
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.93 | 33.19 | 32.32 | 32.97 | 32.97 | -0.54% | 42,174,291 |
| 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% | 84,664,900 |
| 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% | 47,465,000 |
| Aug 6, 2025 | 27.17 | 28.02 | 27.03 | 27.91 | 27.91 | 3.29% | 23,610,600 |
| 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% | 52,787,800 |
| Aug 1, 2025 | 27.62 | 27.64 | 26.45 | 26.51 | 26.51 | -6.23% | 56,248,800 |
| 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% | 46,836,200 |
| Jul 25, 2025 | 28.09 | 28.21 | 27.29 | 27.58 | 27.58 | -2.82% | 39,737,900 |
| Jul 24, 2025 | 27.63 | 28.61 | 27.39 | 28.38 | 28.38 | 4.45% | 58,682,700 |
| Jul 23, 2025 | 27.76 | 27.76 | 26.89 | 27.17 | 27.17 | -2.30% | 39,953,000 |
| Jul 22, 2025 | 28.01 | 28.43 | 27.45 | 27.81 | 27.81 | -1.80% | 50,819,000 |