iShares Ethereum Trust ETF (ETHA) Historical Stock Data
21.32 ↓0.96 (-4.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETHA is down -0.46% a day on average. There have been 14 days where iShares Ethereum Trust ETF closed green and 16 days where ETHA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 22.21 | 21.32 | ↓$0.89 (-4.01%) | 21.07 | 22.89 | 60.64M |
| 2025-12-16 | 22.14 | 22.28 | ↑$0.14 (0.63%) | 21.99 | 22.49 | 32.65M |
| 2025-12-15 | 23.67 | 22.12 | ↓$1.55 (-6.54%) | 21.88 | 23.79 | 58.46M |
| 2025-12-12 | 24.39 | 23.27 | ↓$1.12 (-4.57%) | 23.03 | 24.57 | 47.66M |
| 2025-12-11 | 24.08 | 24.38 | ↑$0.30 (1.25%) | 23.77 | 24.47 | 37.58M |
| 2025-12-10 | 25.15 | 25.39 | ↑$0.25 (0.97%) | 24.97 | 26.08 | 55.35M |
| 2025-12-09 | 23.51 | 25.17 | ↑$1.66 (7.06%) | 23.43 | 25.70 | 58.87M |
| 2025-12-08 | 23.77 | 23.72 | ↓$0.05 (-0.21%) | 23.27 | 24.02 | 34.86M |
| 2025-12-05 | 23.45 | 22.85 | ↓$0.60 (-2.56%) | 22.57 | 23.88 | 45.60M |
| 2025-12-04 | 24.11 | 23.77 | ↓$0.34 (-1.39%) | 23.19 | 24.39 | 40.41M |
| 2025-12-03 | 23.26 | 23.72 | ↑$0.46 (1.98%) | 23.10 | 23.88 | 43.06M |
| 2025-12-02 | 21.61 | 22.51 | ↑$0.90 (4.16%) | 21.57 | 22.94 | 50.24M |
| 2025-12-01 | 21.32 | 20.77 | ↓$0.55 (-2.56%) | 20.55 | 21.42 | 53.37M |
| 2025-11-28 | 23.29 | 22.95 | ↓$0.34 (-1.46%) | 22.78 | 23.45 | 15.60M |
| 2025-11-26 | 22.19 | 22.90 | ↑$0.71 (3.20%) | 21.95 | 23.04 | 41.54M |
| 2025-11-25 | 22.02 | 22.13 | ↑$0.11 (0.52%) | 21.58 | 22.37 | 31.70M |
| 2025-11-24 | 21.14 | 22.45 | ↑$1.32 (6.22%) | 21.05 | 22.57 | 42.24M |
| 2025-11-21 | 20.60 | 20.70 | ↑$0.10 (0.49%) | 20.22 | 21.23 | 74.14M |
| 2025-11-20 | 22.76 | 21.41 | ↓$1.35 (-5.93%) | 21.06 | 22.82 | 74.49M |
| 2025-11-19 | 22.88 | 22.24 | ↓$0.64 (-2.78%) | 21.67 | 23.48 | 67.73M |
| 2025-11-18 | 23.09 | 23.59 | ↑$0.50 (2.17%) | 22.91 | 23.98 | 45.37M |
| 2025-11-17 | 23.56 | 22.71 | ↓$0.85 (-3.61%) | 22.32 | 24.26 | 67.40M |
| 2025-11-14 | 23.67 | 23.69 | ↑$0.02 (0.08%) | 23.46 | 24.62 | 56.71M |
| 2025-11-13 | 25.91 | 23.94 | ↓$1.97 (-7.60%) | 23.80 | 26.26 | 61.26M |
| 2025-11-12 | 26.99 | 25.79 | ↓$1.20 (-4.45%) | 25.47 | 27.01 | 43.16M |
| 2025-11-11 | 26.69 | 25.99 | ↓$0.70 (-2.62%) | 25.90 | 26.70 | 25.91M |
| 2025-11-10 | 27.28 | 26.98 | ↓$0.29 (-1.08%) | 26.49 | 27.30 | 41.93M |
| 2025-11-07 | 24.40 | 26.19 | ↑$1.79 (7.33%) | 24.14 | 26.27 | 48.40M |
| 2025-11-06 | 25.42 | 25.00 | ↓$0.42 (-1.65%) | 24.52 | 25.46 | 43.98M |
| 2025-11-05 | 25.25 | 26.08 | ↑$0.83 (3.29%) | 25.09 | 26.34 | 53.06M |
Create an account or log in to view more rows.
$ETHA only getting stronger
$ETHA called it
$ETHA over a thousand shares in now
$ETHA the catalyst we need !
$ETHA prepare your cash to buy dip
$ETHA here to raid
$ETHA who else excited??
$ETHA Fuk the 1% even though i feel like the 1%
$ETHA what V recovery or fake pump
$ETHA Nothing but time to wait