iShares Ethereum Trust ETF (ETHA) Historical Stock Data
26.92 ↑1.04 (4.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETHA is up 0.33% a day on average. There have been 15 days where iShares Ethereum Trust ETF closed green and 15 days where ETHA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 27.48 | 26.92 | ↓$0.56 (-2.02%) | 26.75 | 27.87 | 67.15M |
| 2025-07-17 | 25.94 | 25.88 | ↓$0.06 (-0.23%) | 25.48 | 26.21 | 58.93M |
| 2025-07-16 | 24.05 | 25.63 | ↑$1.58 (6.57%) | 23.99 | 25.64 | 70.78M |
| 2025-07-15 | 22.97 | 23.05 | ↑$0.08 (0.35%) | 22.48 | 23.49 | 47.89M |
| 2025-07-14 | 23.09 | 22.75 | ↓$0.34 (-1.45%) | 22.59 | 23.27 | 37.14M |
| 2025-07-11 | 22.72 | 22.80 | ↑$0.08 (0.35%) | 22.24 | 22.83 | 43.27M |
| 2025-07-10 | 21.14 | 21.35 | ↑$0.21 (0.99%) | 20.89 | 21.54 | 38.54M |
| 2025-07-09 | 20.18 | 20.97 | ↑$0.79 (3.91%) | 19.92 | 21.18 | 42.75M |
| 2025-07-08 | 19.54 | 19.78 | ↑$0.24 (1.23%) | 19.37 | 19.92 | 23.81M |
| 2025-07-07 | 19.37 | 19.26 | ↓$0.11 (-0.57%) | 19.03 | 19.46 | 12.66M |
| 2025-07-03 | 19.65 | 19.49 | ↓$0.16 (-0.81%) | 19.45 | 19.98 | 18.69M |
| 2025-07-02 | 18.52 | 19.75 | ↑$1.23 (6.64%) | 18.49 | 19.77 | 30.41M |
| 2025-07-01 | 18.49 | 18.19 | ↓$0.30 (-1.62%) | 18.18 | 18.58 | 13.49M |
| 2025-06-30 | 18.73 | 19.07 | ↑$0.34 (1.82%) | 18.44 | 19.08 | 15.98M |
| 2025-06-27 | 18.38 | 18.27 | ↓$0.11 (-0.60%) | 18.09 | 18.56 | 10.24M |
| 2025-06-26 | 18.48 | 18.46 | ↓$0.02 (-0.11%) | 18.26 | 18.63 | 11.19M |
| 2025-06-25 | 18.48 | 18.40 | ↓$0.08 (-0.43%) | 18.10 | 18.53 | 12.48M |
| 2025-06-24 | 18.30 | 18.45 | ↑$0.15 (0.82%) | 18.20 | 18.79 | 19.64M |
| 2025-06-23 | 17.02 | 17.52 | ↑$0.50 (2.94%) | 16.57 | 17.61 | 28.92M |
| 2025-06-20 | 19.35 | 18.27 | ↓$1.08 (-5.58%) | 17.95 | 19.39 | 21.66M |
| 2025-06-18 | 18.72 | 18.88 | ↑$0.16 (0.85%) | 18.68 | 19.22 | 12.50M |
| 2025-06-17 | 19.35 | 19.14 | ↓$0.21 (-1.09%) | 18.57 | 19.45 | 17.74M |
| 2025-06-16 | 19.78 | 20.16 | ↑$0.38 (1.92%) | 19.76 | 20.23 | 12.76M |
| 2025-06-13 | 19.27 | 19.14 | ↓$0.13 (-0.67%) | 18.96 | 19.59 | 18.25M |
| 2025-06-12 | 20.74 | 20.39 | ↓$0.35 (-1.69%) | 20.37 | 21.01 | 15.57M |
| 2025-06-11 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.10 | 21.81 | 25.73M |
| 2025-06-10 | 20.89 | 21.02 | ↑$0.13 (0.62%) | 20.38 | 21.27 | 29.13M |
| 2025-06-09 | 19.22 | 19.56 | ↑$0.34 (1.77%) | 19.02 | 19.63 | 14.25M |
| 2025-06-06 | 18.83 | 18.81 | ↓$0.02 (-0.09%) | 18.80 | 19.19 | 11.65M |
| 2025-06-05 | 19.93 | 19.15 | ↓$0.78 (-3.91%) | 18.97 | 19.93 | 16.63M |
Create an account or log in to view more rows.
$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
$ETHA hold and buy… go green go!!!
$ETHA wtf is going on?
$ETHA low volume
expect flat or negative close
$ETHA Going up
$ETHA Time to buy here