iShares Ethereum Trust ET... (ETHA)
NASDAQ: ETHA
· Real-Time Price · USD
34.26
0.21 (0.62%)
At close: Oct 03, 2025, 3:59 PM
34.25
-0.03%
After-hours: Oct 03, 2025, 07:59 PM EDT
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.05 | 34.80 | 33.59 | 34.26 | 34.26 | 0.62% | 44,269,033 |
| Oct 2, 2025 | 33.27 | 34.23 | 32.85 | 34.05 | 34.05 | 3.81% | 45,585,600 |
| Oct 1, 2025 | 32.54 | 32.93 | 32.41 | 32.80 | 32.80 | 4.09% | 43,239,500 |
| Sep 30, 2025 | 31.55 | 31.63 | 30.97 | 31.51 | 31.51 | -0.66% | 33,778,111 |
| Sep 29, 2025 | 31.11 | 31.86 | 31.06 | 31.72 | 31.72 | 4.14% | 44,069,030 |
| Sep 26, 2025 | 29.63 | 30.82 | 29.56 | 30.46 | 30.46 | 2.97% | 46,627,127 |
| Sep 25, 2025 | 30.26 | 30.41 | 28.87 | 29.58 | 29.58 | -5.98% | 75,464,307 |
| Sep 24, 2025 | 31.60 | 31.83 | 31.38 | 31.46 | 31.46 | 0.16% | 23,440,811 |
| Sep 23, 2025 | 31.76 | 31.88 | 31.26 | 31.41 | 31.41 | 0.38% | 37,951,400 |
| Sep 22, 2025 | 31.83 | 31.96 | 31.22 | 31.29 | 31.29 | -6.79% | 47,047,900 |
| Sep 19, 2025 | 34.26 | 34.42 | 33.55 | 33.57 | 33.57 | -3.34% | 35,176,100 |
| Sep 18, 2025 | 34.73 | 35.14 | 34.52 | 34.73 | 34.73 | 1.61% | 30,921,200 |
| Sep 17, 2025 | 34.09 | 34.31 | 33.44 | 34.18 | 34.18 | 0.53% | 47,517,800 |
| Sep 16, 2025 | 34.12 | 34.15 | 33.45 | 34.00 | 34.00 | -0.03% | 35,498,931 |
| Sep 15, 2025 | 34.28 | 34.39 | 33.77 | 34.01 | 34.01 | -3.82% | 45,039,600 |
| Sep 12, 2025 | 34.22 | 35.38 | 34.10 | 35.36 | 35.36 | 5.58% | 53,400,010 |
| Sep 11, 2025 | 33.37 | 33.65 | 33.24 | 33.49 | 33.49 | 2.42% | 34,271,723 |
| Sep 10, 2025 | 33.10 | 33.74 | 32.51 | 32.70 | 32.70 | 0.68% | 51,930,034 |
| Sep 9, 2025 | 32.85 | 33.02 | 32.33 | 32.48 | 32.48 | 0.06% | 27,086,100 |
| Sep 8, 2025 | 32.85 | 33.20 | 32.40 | 32.46 | 32.46 | -0.95% | 34,252,336 |
Page 1 of 16