iShares Ethereum Trust ETF ETHA
NasdaqGM
$44.02-1.52 (-3.34%)
Market closed· · USD · Data may be delayed
- Day's range
- 43.2344.57
- 52-week range
- 34.5878.27
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Last year · daily trading data
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $44.02 | -3.34% | $44.33 | $44.58 | $43.23 | 7.39M |
| Nov 12, 2026 | $45.54 | -3.23% | $44.96 | $45.80 | $44.94 | 9.35M |
| Nov 11, 2026 | $47.06 | +1.23% | $46.29 | $47.52 | $46.17 | 7.91M |
| Nov 10, 2026 | $46.49 | -3.27% | $46.62 | $47.33 | $45.28 | 11.83M |
| Nov 09, 2026 | $48.06 | -4.51% | $47.92 | $48.61 | $47.73 | 10.40M |
| Nov 06, 2026 | $50.33 | -0.87% | $50.41 | $50.71 | $49.88 | 11.19M |
| Nov 05, 2026 | $50.77 | -7.25% | $53.91 | $54.01 | $50.50 | 17.01M |
| Nov 04, 2026 | $54.74 | +5.72% | $52.38 | $55.37 | $52.33 | 11.48M |
| Nov 03, 2026 | $51.78 | +2.05% | $51.57 | $52.05 | $51.51 | 5.04M |
| Nov 02, 2026 | $50.74 | +0.63% | $51.60 | $51.94 | $50.49 | 7.90M |
| Oct 30, 2026 | $50.42 | -4.47% | $50.31 | $51.03 | $49.79 | 12.67M |
| Oct 29, 2026 | $52.78 | -1.53% | $52.60 | $53.75 | $52.24 | 9.85M |
| Oct 28, 2026 | $53.60 | +1.07% | $52.79 | $53.61 | $52.48 | 6.00M |
| Oct 27, 2026 | $53.03 | +1.32% | $52.50 | $53.25 | $52.28 | 5.05M |
| Oct 26, 2026 | $52.34 | -3.22% | $52.26 | $52.93 | $51.81 | 7.04M |
| Oct 23, 2026 | $54.08 | +0.37% | $54.22 | $54.63 | $53.72 | 5.04M |
| Oct 22, 2026 | $53.88 | -4.52% | $54.34 | $54.63 | $53.31 | 7.72M |
| Oct 21, 2026 | $56.43 | +2.47% | $56.05 | $57.11 | $55.53 | 9.14M |
| Oct 20, 2026 | $55.07 | +1.77% | $53.99 | $55.99 | $53.84 | 8.49M |
| Oct 19, 2026 | $54.11 | -0.73% | $54.71 | $54.76 | $53.89 | 7.21M |
| Oct 16, 2026 | $54.51 | -1.62% | $55.67 | $56.06 | $54.08 | 8.68M |
| Oct 15, 2026 | $55.41 | +0.95% | $52.90 | $55.65 | $52.49 | 11.25M |
| Oct 14, 2026 | $54.89 | -3.16% | $55.87 | $56.21 | $54.60 | 12.83M |
| Oct 13, 2026 | $56.68 | -0.47% | $56.75 | $57.15 | $56.38 | 6.33M |
| Oct 12, 2026 | $56.95 | +1.71% | $57.12 | $57.53 | $56.58 | 9.12M |
| Oct 09, 2026 | $55.99 | +0.52% | $56.44 | $56.60 | $55.94 | 8.71M |
| Oct 08, 2026 | $55.70 | -4.13% | $57.27 | $57.40 | $54.39 | 28.89M |
| Oct 07, 2026 | $58.10 | -4.58% | $57.92 | $58.31 | $57.38 | 19.89M |
| Oct 06, 2026 | $60.89 | -0.65% | $61.31 | $61.65 | $60.69 | 9.03M |
| Oct 05, 2026 | $61.29 | +1.59% | $61.56 | $61.78 | $60.60 | 6.31M |