iShares Ethereum Trust ET... (ETHA)
NASDAQ: ETHA
· Real-Time Price · USD
30.46
0.88 (2.97%)
At close: Sep 26, 2025, 3:59 PM
30.55
0.30%
After-hours: Sep 26, 2025, 07:57 PM EDT
ETHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.63 | 30.82 | 29.56 | 30.46 | 30.46 | 2.97% | 46,145,759 |
| 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 |
| Sep 5, 2025 | 33.79 | 33.89 | 32.14 | 32.77 | 32.77 | 1.46% | 60,204,811 |
| Sep 4, 2025 | 33.29 | 33.32 | 32.22 | 32.30 | 32.30 | -4.64% | 63,317,500 |
| Sep 3, 2025 | 33.13 | 34.01 | 33.08 | 33.87 | 33.87 | 4.86% | 45,415,900 |
| Sep 2, 2025 | 32.56 | 33.26 | 32.18 | 32.30 | 32.30 | -1.58% | 41,069,203 |
| Aug 29, 2025 | 33.23 | 33.27 | 32.26 | 32.82 | 32.82 | -2.23% | 57,237,137 |