Dark

ETHA
iShares Ethereum Trust ETF
stock NASDAQ ETF

Market Open

May 9, 2025 9:38:13 AM EDT

17.94USD+11.706%(+1.88)4,769,661

17.93Bid 17.95Ask 0.02Spread

Pre-market

May 9, 2025 9:28:53 AM EDT

17.77USD+10.648%(+1.71)974,348

After-hours

May 8, 2025 4:58:30 PM EDT

16.53USD+3.184%(+0.51)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	17.7500	17.940000	17.6600	17.940	+11.706%	4,769,661	0.000%
2025-05-08	14.9100	16.200000	14.8727	16.060	+18.175%	20,782,666	+11.706%
2025-05-07	13.7900	13.890000	13.5300	13.590	+0.667%	4,665,602	+32.009%
2025-05-06	13.3180	13.600000	13.2500	13.500	-1.747%	5,044,715	+32.889%
2025-05-05	13.6500	13.840000	13.5800	13.740	-1.364%	4,630,668	+30.568%
2025-05-02	13.9100	14.170000	13.8532	13.930	-0.215%	6,044,368	+28.787%
2025-05-01	14.0300	14.195000	13.8200	13.960	+3.254%	8,304,624	+28.510%
2025-04-30	13.4000	13.570000	13.1100	13.520	-2.171%	6,409,192	+32.692%
2025-04-29	13.7350	13.880000	13.6900	13.820	+1.543%	7,518,800	+29.812%
2025-04-28	13.6300	13.659500	13.2100	13.610	-0.439%	11,187,504	+31.815%
2025-04-25	13.4000	13.851600	13.3200	13.670	+2.244%	12,821,559	+31.236%
2025-04-24	13.3000	13.470000	13.2100	13.370	-1.328%	13,446,610	+34.181%
2025-04-23	13.7500	13.890000	13.3400	13.550	+5.120%	15,398,591	+32.399%
2025-04-22	12.3500	13.100000	12.3200	12.890	+8.138%	20,546,616	+39.178%
2025-04-21	12.3200	12.425000	11.8300	11.920	-0.501%	9,844,325	+50.503%
2025-04-17	12.0900	12.240000	11.8300	11.980	-0.250%	7,796,413	+49.750%
2025-04-16	11.9100	12.200000	11.6400	12.010	-1.234%	18,135,445	+49.376%
2025-04-15	12.4300	12.566600	12.0900	12.160	-1.935%	7,909,573	+47.533%
2025-04-14	12.6750	12.785000	12.2300	12.400	+4.641%	11,973,276	+44.677%
2025-04-11	11.8000	12.030000	11.6500	11.850	+3.675%	11,649,221	+51.392%
2025-04-10	12.0200	12.040200	11.1300	11.430	-7.971%	22,961,130	+56.955%
2025-04-09	11.0200	12.640000	11.0200	12.420	+12.195%	34,367,533	+44.444%
2025-04-08	11.9700	12.000000	10.9900	11.070	-4.815%	16,035,835	+62.060%
2025-04-07	11.3700	12.380000	11.2550	11.630	-15.109%	23,585,140	+54.256%
2025-04-04	13.4700	13.840000	13.4000	13.700	+1.406%	13,299,274	+30.949%
2025-04-03	13.4050	13.605000	13.2500	13.510	-6.634%	9,468,602	+32.791%
2025-04-02	14.0900	14.525000	14.0400	14.470	0.000%	7,432,033	+23.981%
2025-04-01	14.1800	14.590000	13.9400	14.470	+4.703%	6,251,059	+23.981%
2025-03-31	13.7910	14.035000	13.6000	13.820	-2.401%	7,485,901	+29.812%
2025-03-28	14.3500	14.390000	14.0841	14.160	-6.658%	8,517,696	+26.695%
2025-03-27	15.1800	15.330000	15.0300	15.170	+0.264%	4,455,972	+18.260%
2025-03-26	15.5500	15.577700	14.9850	15.130	-3.753%	8,910,613	+18.572%
2025-03-25	15.6900	15.770000	15.5350	15.720	-0.695%	3,143,869	+14.122%
2025-03-24	15.7300	15.920000	15.6550	15.830	+6.028%	8,881,975	+13.329%
2025-03-21	14.7400	14.970000	14.6500	14.930	0.000%	4,196,451	+20.161%
2025-03-20	15.0300	15.219900	14.7745	14.930	-2.926%	7,068,440	+20.161%
2025-03-19	15.2400	15.600000	15.1250	15.380	+6.880%	12,035,678	+16.645%
2025-03-18	14.3800	14.430000	14.1600	14.390	-2.042%	8,262,422	+24.670%
2025-03-17	14.3700	14.770000	14.2850	14.690	+0.342%	4,359,013	+22.124%
2025-03-14	14.3700	14.720000	14.2100	14.640	+4.721%	6,672,162	+22.541%
2025-03-13	14.3700	14.370000	13.7700	13.980	-1.549%	8,821,530	+28.326%
2025-03-12	14.4400	14.480000	13.8450	14.200	-3.729%	10,571,173	+26.338%
2025-03-11	14.5200	14.850000	13.9250	14.750	+4.462%	15,389,875	+21.627%
2025-03-10	15.9900	16.015000	13.6900	14.120	-13.427%	23,703,082	+27.054%
2025-03-07	16.5400	17.100000	16.2000	16.310	-2.042%	13,179,404	+9.994%
2025-03-06	17.0400	17.235000	16.4750	16.650	-1.538%	10,326,143	+7.748%
2025-03-05	16.6500	16.939900	16.3600	16.910	+4.383%	7,636,624	+6.091%
2025-03-04	15.6200	16.606700	15.1000	16.200	+0.684%	15,699,032	+10.741%
2025-03-03	17.8800	17.960000	15.8700	16.090	-4.169%	18,497,172	+11.498%
2025-02-28	16.3800	17.070000	16.1900	16.790	-1.525%	9,982,193	+6.849%
2025-02-27	17.7400	17.810000	16.9450	17.050	-3.454%	7,381,300	+5.220%
2025-02-26	18.0000	18.600000	17.0400	17.660	-6.213%	22,183,210	+1.586%
2025-02-25	18.2600	19.025000	17.8550	18.830	-5.803%	19,136,650	-4.727%
2025-02-24	20.2000	20.350000	19.8400	19.990	+0.604%	8,605,686	-10.255%
2025-02-21	21.3900	21.465000	19.8300	19.870	-4.700%	16,938,263	-9.713%
2025-02-20	20.9300	20.980000	20.4900	20.850	+1.164%	5,883,461	-13.957%
2025-02-19	20.5600	20.680000	20.2600	20.610	+3.568%	5,544,489	-12.955%
2025-02-18	20.5900	20.630000	19.7200	19.900	-3.772%	10,067,046	-9.849%
2025-02-14	20.4300	21.175000	20.3750	20.680	+2.937%	7,721,522	-13.250%
2025-02-13	20.0400	20.199900	19.7900	20.090	-0.986%	7,391,826	-10.702%
2025-02-12	19.4400	20.419000	19.2800	20.290	+3.310%	8,877,438	-11.582%
2025-02-11	20.1400	20.280000	19.5500	19.640	-3.489%	6,841,189	-8.656%
2025-02-10	20.1600	20.415700	19.9900	20.350	+3.880%	5,415,108	-11.843%
2025-02-07	21.1400	21.200000	19.5300	19.590	-4.949%	8,754,567	-8.423%
2025-02-06	20.9700	21.050000	20.2600	20.610	-1.576%	7,077,148	-12.955%
2025-02-05	21.3500	21.365000	20.5650	20.940	+1.086%	6,759,114	-14.327%
2025-02-04	21.2300	21.759900	20.6201	20.715	+0.901%	12,833,087	-13.396%
2025-02-03	19.4000	21.030000	19.3200	20.530	-18.272%	36,201,948	-12.616%
2025-01-31	25.5000	26.070000	24.8700	25.120	+2.531%	9,962,903	-28.583%
2025-01-30	24.6700	24.895000	24.4700	24.500	+2.984%	6,305,900	-26.776%
2025-01-29	23.5700	24.110000	23.1400	23.790	+1.536%	8,442,971	-24.590%
2025-01-28	24.0050	24.340000	23.4000	23.430	-1.513%	5,271,360	-23.431%
2025-01-27	23.5000	23.880000	23.0501	23.790	-5.782%	8,717,076	-24.590%
2025-01-24	25.7800	25.970000	25.2200	25.250	+2.684%	7,526,123	-28.950%
2025-01-23	24.4800	25.015000	24.2050	24.590	-0.243%	12,371,218	-27.044%
2025-01-22	25.0200	25.100000	24.5300	24.650	-1.793%	7,044,636	-27.221%
2025-01-21	25.2600	25.535000	24.7250	25.100	-5.957%	12,187,553	-28.526%
2025-01-17	26.0000	26.770000	25.8100	26.690	+5.536%	7,869,483	-32.784%
2025-01-16	25.3500	25.510000	24.7214	25.290	-2.917%	7,001,248	-29.063%
2025-01-15	24.9300	26.360000	24.8500	26.050	+6.675%	10,220,554	-31.132%
2025-01-14	24.3650	24.520000	24.0200	24.420	+4.359%	5,022,940	-26.536%
2025-01-13	23.0300	23.500000	22.0400	23.400	-5.225%	11,445,374	-23.333%
2025-01-10	24.7600	25.180000	24.1980	24.690	-0.604%	7,317,052	-27.339%
2025-01-08	25.4158	25.637900	24.2600	24.840	-3.158%	9,094,878	-27.778%
2025-01-07	27.5700	27.610000	25.4300	25.650	-8.196%	11,334,793	-30.058%
2025-01-06	27.5500	28.410000	27.5000	27.940	+2.232%	6,091,816	-35.791%
2025-01-03	26.6400	27.545000	26.5950	27.330	+4.313%	8,417,070	-34.358%
2025-01-02	26.2450	26.580000	25.9700	26.200	+3.598%	7,317,412	-31.527%
2024-12-31	26.0300	26.130000	25.1950	25.290	-1.672%	5,166,745	-29.063%
2024-12-30	25.3300	25.895000	24.9500	25.720	+1.902%	5,466,644	-30.249%
2024-12-27	25.6600	25.668500	25.0150	25.240	+0.198%	5,886,120	-28.922%
2024-12-26	25.4700	25.470000	25.0350	25.190	-5.194%	6,149,322	-28.781%
2024-12-24	26.1300	26.680000	26.0300	26.570	+3.184%	5,345,542	-32.480%
2024-12-23	25.3800	25.872400	24.7500	25.750	-1.303%	8,473,137	-30.330%
2024-12-20	25.2000	26.529700	25.0400	26.090	+2.034%	15,179,197	-31.238%
2024-12-19	27.9500	28.070000	25.1700	25.570	-8.515%	16,999,118	-29.840%
2024-12-18	29.2600	29.660000	27.5300	27.950	-6.302%	14,824,185	-35.814%
2024-12-17	30.4300	30.560000	29.7000	29.830	-2.802%	11,421,871	-39.859%
2024-12-16	29.6600	31.180000	29.6400	30.690	+3.264%	13,938,618	-41.544%
2024-12-13	29.7750	30.130000	29.4100	29.720	+0.848%	7,806,784	-39.637%
2024-12-12	30.1600	30.280000	29.1900	29.470	+1.202%	12,647,354	-39.125%
2024-12-11	28.2800	29.165000	28.2000	29.120	+5.278%	8,785,598	-38.393%
2024-12-10	28.2200	28.298000	26.6600	27.660	-2.434%	13,634,141	-35.141%
2024-12-09	29.5100	29.958900	28.2100	28.350	-7.865%	16,348,521	-36.720%
2024-12-06	29.7400	31.085000	29.6450	30.770	+6.067%	15,875,433	-41.696%
2024-12-05	29.7900	30.080000	28.6800	29.010	-1.794%	12,787,512	-38.159%
2024-12-04	28.2400	29.585000	28.1830	29.540	+7.928%	21,396,789	-39.269%
2024-12-03	26.9020	27.415000	26.5384	27.370	-0.219%	9,824,435	-34.454%
2024-12-02	27.5400	27.965600	26.9700	27.430	+0.883%	13,097,717	-34.597%
2024-11-29	27.3500	27.715000	27.1700	27.190	-1.486%	6,115,461	-34.020%
2024-11-27	26.5100	27.650000	26.4300	27.600	+9.742%	17,811,839	-35.000%
2024-11-26	25.1600	25.490000	24.6600	25.150	-5.451%	8,504,339	-28.668%
2024-11-25	26.4900	26.900000	25.3798	26.600	+6.528%	13,881,240	-32.556%
2024-11-22	24.9900	25.235000	24.7700	24.970	-1.847%	6,218,486	-28.154%
2024-11-21	25.4100	25.720000	24.5700	25.440	+9.185%	13,119,206	-29.481%
2024-11-20	23.7500	23.779900	22.9600	23.300	-1.062%	6,457,051	-23.004%
2024-11-19	23.4800	23.875000	23.4000	23.550	-1.670%	7,387,651	-23.822%
2024-11-18	23.4900	24.260000	23.2750	23.950	+2.394%	8,683,085	-25.094%
2024-11-15	23.2500	23.415000	22.8200	23.390	-0.341%	9,162,488	-23.301%
2024-11-14	24.1700	24.240000	23.2000	23.470	-2.249%	7,478,276	-23.562%
2024-11-13	24.5300	25.340000	23.7000	24.010	-3.652%	11,597,985	-25.281%
2024-11-12	24.7700	25.100000	24.3600	24.920	-2.313%	9,780,716	-28.010%
2024-11-11	24.0500	25.615100	23.9500	25.510	+14.241%	15,062,477	-29.675%
2024-11-08	22.4300	22.680000	21.9550	22.330	+1.316%	9,624,903	-19.660%
2024-11-07	21.3600	22.115000	21.1010	22.040	+7.775%	9,167,693	-18.603%
2024-11-06	19.9400	20.530000	19.8000	20.450	+11.323%	8,399,843	-12.274%
2024-11-05	18.6200	18.780000	18.1800	18.370	+0.218%	2,699,601	-2.341%
2024-11-04	18.6400	18.640000	18.2000	18.330	-3.729%	2,615,633	-2.128%
2024-11-01	19.2100	19.590000	18.7900	19.040	+0.105%	1,911,295	-5.777%
2024-10-31	19.9000	19.900000	18.9700	19.020	-5.514%	3,829,073	-5.678%
2024-10-30	20.3900	20.640000	20.1100	20.130	+1.105%	3,656,924	-10.879%
2024-10-29	19.8650	20.350200	19.7800	19.910	+4.789%	5,048,905	-9.895%
2024-10-28	19.1700	19.210000	18.8400	19.000	+1.442%	2,319,483	-5.579%
2024-10-25	19.2000	19.445000	18.5800	18.730	-2.701%	3,052,066	-4.218%
2024-10-24	19.1900	19.283318	18.9900	19.250	+1.156%	1,384,403	-6.805%
2024-10-23	19.5400	19.580000	18.5400	19.030	-4.420%	2,897,585	-5.728%
2024-10-22	19.9300	20.025000	19.7400	19.910	-1.969%	1,855,924	-9.895%
2024-10-21	20.4100	20.410000	20.1200	20.310	+0.944%	2,312,666	-11.669%
2024-10-18	19.8400	20.310000	19.8100	20.120	+2.236%	1,709,501	-10.835%
2024-10-17	19.7700	19.960000	19.5200	19.680	-0.756%	1,193,978	-8.841%
2024-10-16	19.9500	20.068700	19.6600	19.830	+0.865%	1,306,841	-9.531%
2024-10-15	19.7500	20.390000	19.2400	19.660	-1.107%	3,204,113	-8.749%
2024-10-14	19.3700	20.045000	19.3100	19.880	+6.538%	2,987,806	-9.759%
2024-10-11	18.3600	18.750000	18.3518	18.660	+4.188%	2,495,960	-3.859%
2024-10-10	18.1200	18.335000	17.6500	17.910	-2.238%	1,956,732	+0.168%
2024-10-09	18.3900	18.720000	18.2290	18.320	-0.919%	1,567,307	-2.074%
2024-10-08	18.4100	18.599000	18.1901	18.490	-0.270%	1,294,640	-2.975%
2024-10-07	18.7700	19.105000	18.3400	18.540	+0.597%	1,418,179	-3.236%
2024-10-04	18.0700	18.520000	17.8251	18.430	+3.365%	1,838,717	-2.659%
2024-10-03	17.8500	17.931600	17.5100	17.830	-0.834%	1,688,746	+0.617%
2024-10-02	18.3700	18.795000	17.9500	17.980	-4.666%	2,626,331	-0.222%
2024-10-01	19.7800	19.795000	18.3900	18.860	-4.118%	4,937,005	-4.878%
2024-09-30	19.9500	19.961900	19.5150	19.670	-4.002%	2,351,814	-8.795%
2024-09-27	20.1400	20.701000	20.0450	20.490	+1.890%	3,803,498	-12.445%
2024-09-26	19.9100	20.230000	19.7800	20.110	+3.181%	2,304,099	-10.791%
2024-09-25	19.8400	19.940000	19.4400	19.490	-3.035%	1,379,588	-7.953%
2024-09-24	19.9700	20.145000	19.6500	20.100	-0.888%	1,926,578	-10.746%
2024-09-23	20.0600	20.500000	19.9700	20.280	+5.132%	1,893,019	-11.538%
2024-09-20	19.2300	19.489900	19.0900	19.290	+3.321%	1,745,029	-6.998%
2024-09-19	18.5600	18.920000	18.3613	18.670	+6.442%	4,302,839	-3.910%
2024-09-18	17.5300	17.930000	17.3500	17.540	-1.682%	1,916,425	+2.281%
2024-09-17	17.6300	18.150000	17.4600	17.840	+3.540%	1,879,897	+0.561%
2024-09-16	17.4600	17.500000	17.2000	17.230	-6.308%	1,358,465	+4.121%
2024-09-13	17.8000	18.440000	17.7900	18.390	+2.680%	1,256,665	-2.447%
2024-09-12	17.7800	17.940000	17.5600	17.910	+0.901%	1,005,185	+0.168%
2024-09-11	17.6800	17.960000	17.2700	17.750	-1.717%	1,609,503	+1.070%
2024-09-10	17.7800	18.121700	17.6050	18.060	+1.233%	1,099,255	-0.664%
2024-09-09	17.5100	17.850000	17.2397	17.840	+6.001%	1,321,550	+0.561%
2024-09-06	18.1700	18.190000	16.7300	16.830	-6.083%	2,677,852	+6.595%
2024-09-05	18.1700	18.300000	17.8100	17.920	-3.656%	1,477,093	+0.112%
2024-09-04	18.1500	18.870000	18.1300	18.600	+0.324%	1,811,415	-3.548%
2024-09-03	19.0100	19.010000	18.4550	18.540	-2.472%	2,004,817	-3.236%
2024-08-30	19.1700	19.265200	18.4400	19.010	-0.783%	2,439,037	-5.629%
2024-08-29	19.4900	19.689900	19.0300	19.160	+0.842%	1,209,096	-6.367%
2024-08-28	19.1300	19.315000	18.6201	19.000	-3.061%	2,559,390	-5.579%
2024-08-27	19.8800	19.900000	19.4000	19.600	-3.591%	2,201,252	-8.469%
2024-08-26	20.7500	20.770000	20.2900	20.330	-2.541%	2,216,129	-11.756%
2024-08-23	20.1700	20.880000	19.9800	20.860	+5.567%	3,211,776	-13.998%
2024-08-22	19.9100	19.939900	19.6500	19.760	-1.594%	955,422	-9.211%
2024-08-21	19.5300	20.100000	19.2400	20.080	+1.774%	2,131,492	-10.657%
2024-08-20	20.0500	20.130000	19.3800	19.730	-0.303%	1,650,118	-9.072%
2024-08-19	19.7000	19.945000	19.4600	19.790	-0.503%	1,057,241	-9.348%
2024-08-16	19.8000	19.950000	19.3600	19.890	+2.791%	2,462,292	-9.804%
2024-08-15	20.1600	20.290000	19.1300	19.350	-4.444%	2,870,539	-7.287%
2024-08-14	20.6600	20.700000	19.9800	20.250	-1.603%	1,660,358	-11.407%
2024-08-13	20.0500	20.720000	19.9699	20.580	+1.932%	1,715,377	-12.828%
2024-08-12	20.3500	20.650000	19.6800	20.190	+2.644%	2,615,534	-11.144%
2024-08-09	19.8900	20.220000	19.3850	19.670	+0.614%	1,746,417	-8.795%
2024-08-08	18.7200	19.780000	18.3100	19.550	+9.585%	7,559,083	-8.235%
2024-08-07	18.7400	18.880000	17.6600	17.840	-5.708%	6,881,863	+0.561%
2024-08-06	18.6600	19.390000	18.3803	18.920	+3.671%	5,592,645	-5.180%
2024-08-05	16.6100	19.130000	16.5800	18.250	-20.096%	11,492,207	-1.699%
2024-08-02	23.8900	24.149700	22.6600	22.840	-3.832%	5,555,109	-21.454%
2024-08-01	24.1300	24.250000	23.3600	23.750	-4.195%	4,079,691	-24.463%
2024-07-31	25.2800	25.419000	24.6200	24.790	-0.121%	5,588,816	-27.632%
2024-07-30	25.4000	25.490000	24.7250	24.820	-1.194%	4,890,986	-27.720%
2024-07-29	25.5700	25.570000	24.7100	25.120	+1.005%	6,590,520	-28.583%
2024-07-26	24.6200	24.940000	24.4200	24.870	+4.937%	8,300,467	-27.865%
2024-07-25	23.9500	24.090000	23.5100	23.700	-7.059%	9,141,648	-24.304%
2024-07-24	26.3100	26.330000	25.4700	25.500	-2.820%	10,092,833	-29.647%
2024-07-23	26.5900	26.610000	25.7500	26.240	0.000%	3,180,987	-31.631%

.dark-mode .bT451r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bT451r{ color: #333333; background-color: white; border: 2px solid #333333; }ETHAiShares Ethereum Trust ETFstock NASDAQ ETF

ETHA
iShares Ethereum Trust ETF
stock NASDAQ ETF