Dark

ETHA
iShares Ethereum Trust ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:56 PM EDT

14.48USD+0.556%(+0.08)27,281,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:16:44 AM EDT

14.55USD+1.042%(+0.15)18,566

After-hours

Aug 7, 2026 4:59:30 PM EDT

14.45USD-0.207%(-0.03)520,142

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	14.5450	14.6000	14.3700	14.4700	+0.486%	27,281,901	0.000%
2026-08-06	14.3100	14.4850	14.2700	14.4000	-0.552%	23,342,726	+0.486%
2026-08-05	14.0900	14.5450	13.9801	14.4800	+2.332%	28,366,655	-0.069%
2026-08-04	14.0900	14.2050	14.0000	14.1500	+0.283%	20,378,328	+2.261%
2026-08-03	13.8950	14.1500	13.8500	14.1100	+0.284%	31,521,013	+2.551%
2026-07-31	14.2400	14.2500	13.9250	14.0700	-3.032%	34,426,665	+2.843%
2026-07-30	14.5100	14.6050	14.4250	14.5100	+1.896%	23,069,130	-0.276%
2026-07-29	14.3500	14.5900	14.2000	14.2400	-1.725%	29,878,836	+1.615%
2026-07-28	14.2000	14.5400	13.9909	14.4900	-1.496%	32,397,825	-0.138%
2026-07-27	14.7200	14.9177	14.4650	14.7100	+4.772%	43,373,640	-1.632%
2026-07-24	14.0700	14.0950	13.9200	14.0400	-0.496%	20,296,250	+3.063%
2026-07-23	14.3200	14.4000	14.0900	14.1100	-2.824%	30,212,896	+2.551%
2026-07-22	14.5000	14.7599	14.4900	14.5200	-0.069%	31,589,122	-0.344%
2026-07-21	14.6100	14.6650	14.4400	14.5300	+1.396%	35,148,563	-0.413%
2026-07-20	14.0900	14.4700	13.9700	14.3300	+3.019%	31,917,434	+0.977%
2026-07-17	13.6900	13.9999	13.5950	13.9100	-1.557%	37,034,385	+4.026%
2026-07-16	14.2100	14.2800	14.0500	14.1300	-2.686%	24,141,610	+2.406%
2026-07-15	14.6000	14.6550	14.3500	14.5200	+2.398%	29,267,169	-0.344%
2026-07-14	14.1800	14.2400	14.0200	14.1800	+6.058%	43,183,324	+2.045%
2026-07-13	13.3450	13.4700	13.2000	13.3700	-1.183%	25,435,723	+8.227%
2026-07-10	13.5450	13.6700	13.3900	13.5300	+2.578%	22,232,390	+6.948%
2026-07-09	13.1450	13.2650	13.0500	13.1900	+0.610%	12,683,708	+9.704%
2026-07-08	13.1000	13.1700	12.9100	13.1100	-2.961%	26,082,560	+10.374%
2026-07-07	13.3500	13.6700	13.2700	13.5100	-0.295%	20,872,948	+7.106%
2026-07-06	13.0650	13.6164	13.0350	13.5500	+5.365%	28,045,677	+6.790%
2026-07-02	12.6800	13.0050	12.6550	12.8600	+5.496%	40,682,195	+12.519%
2026-07-01	11.8900	12.2950	11.8300	12.1900	+2.523%	32,105,444	+18.704%
2026-06-30	11.7600	11.9200	11.6700	11.8900	-2.859%	24,499,526	+21.699%
2026-06-29	11.8650	12.3350	11.7300	12.2400	+2.944%	32,900,386	+18.219%
2026-06-26	11.5600	12.0100	11.5250	11.8900	+1.278%	31,523,736	+21.699%
2026-06-25	12.3100	12.3350	11.5450	11.7400	-1.510%	34,107,203	+23.254%
2026-06-24	12.4450	12.5400	11.7100	11.9200	-4.792%	42,047,240	+21.393%
2026-06-23	12.4300	12.6100	12.4000	12.5200	-4.135%	20,414,195	+15.575%
2026-06-22	13.3000	13.4200	13.0300	13.0600	+1.398%	25,456,601	+10.796%
2026-06-18	13.1900	13.2150	12.6000	12.8800	-1.454%	25,221,659	+12.345%
2026-06-17	13.2600	13.5450	13.0400	13.0700	-3.471%	30,783,464	+10.712%
2026-06-16	13.5950	13.6368	13.3000	13.5400	-1.599%	23,035,181	+6.869%
2026-06-15	13.7300	13.9500	13.6100	13.7600	+9.467%	41,323,130	+5.160%
2026-06-12	12.5600	12.7600	12.4600	12.5700	-1.024%	28,214,968	+15.115%
2026-06-11	12.4350	12.7700	12.3000	12.7000	+3.420%	36,235,029	+13.937%
2026-06-10	12.3400	12.5786	12.2300	12.2800	-1.603%	28,777,958	+17.834%
2026-06-09	12.6000	12.6650	12.1700	12.4800	-1.887%	34,554,903	+15.946%
2026-06-08	12.7400	12.8682	12.6445	12.7200	+7.161%	33,632,403	+13.758%
2026-06-05	12.5600	12.6550	11.6200	11.8700	-11.352%	83,023,218	+21.904%
2026-06-04	13.2900	13.5350	13.2200	13.3900	-1.399%	32,450,468	+8.066%
2026-06-03	14.0900	14.1600	13.5400	13.5800	-5.563%	33,213,571	+6.554%
2026-06-02	14.9100	14.9300	14.1900	14.3800	-4.831%	43,750,221	+0.626%
2026-06-01	14.9000	15.1400	14.7550	15.1100	-0.592%	34,327,731	-4.236%
2026-05-29	15.0500	15.4280	14.8950	15.2000	+0.066%	28,322,502	-4.803%
2026-05-28	14.9600	15.2900	14.8150	15.1900	-1.905%	32,543,448	-4.740%
2026-05-27	15.5800	15.6600	15.3900	15.4850	-0.864%	25,468,020	-6.555%
2026-05-26	15.9500	16.1499	15.4950	15.6200	+0.321%	27,295,434	-7.362%
2026-05-22	16.0550	16.0900	15.5200	15.5700	-3.591%	21,567,474	-7.065%
2026-05-21	15.9800	16.2500	15.8650	16.1500	+0.062%	19,434,462	-10.402%
2026-05-20	16.0300	16.2100	15.9350	16.1400	+1.318%	15,297,154	-10.347%
2026-05-19	15.8900	16.0400	15.7950	15.9300	-0.438%	17,092,717	-9.165%
2026-05-18	16.1650	16.1700	15.6700	16.0000	-4.535%	30,747,940	-9.563%
2026-05-15	16.9600	16.9700	16.6300	16.7600	-3.456%	23,810,489	-13.663%
2026-05-14	17.0600	17.5200	16.9472	17.3600	+1.998%	24,189,850	-16.647%
2026-05-13	17.1950	17.2300	16.8500	17.0200	-1.276%	24,393,489	-14.982%
2026-05-12	17.2400	17.2600	17.0200	17.2400	-2.434%	22,504,749	-16.067%
2026-05-11	17.5600	17.7000	17.3850	17.6700	+1.087%	19,051,225	-18.110%
2026-05-08	17.1600	17.5300	17.1200	17.4800	+1.040%	13,283,041	-17.220%
2026-05-07	17.5400	17.5500	17.2000	17.3000	-2.370%	18,943,403	-16.358%
2026-05-06	17.9900	18.0300	17.6500	17.7200	-1.006%	19,412,937	-18.341%
2026-05-05	18.0600	18.1300	17.8200	17.9000	+0.732%	14,296,333	-19.162%
2026-05-04	17.6600	17.9900	17.5700	17.7700	+2.009%	24,138,820	-18.571%
2026-05-01	17.4400	17.5800	17.3600	17.4200	+1.991%	21,455,236	-16.935%
2026-04-30	17.0450	17.1800	16.9600	17.0800	+1.365%	13,347,199	-15.281%
2026-04-29	17.4100	17.4300	16.7500	16.8500	-2.994%	33,380,521	-14.125%
2026-04-28	17.1500	17.4000	17.0600	17.3700	+0.579%	18,913,942	-16.695%
2026-04-27	17.4800	17.6000	17.1000	17.2700	-1.427%	20,042,076	-16.213%
2026-04-24	17.5550	17.6000	17.3822	17.5200	+0.172%	17,050,345	-17.409%
2026-04-23	17.5500	17.7050	17.2400	17.4900	-3.530%	30,295,692	-17.267%
2026-04-22	18.2000	18.3200	18.0100	18.1300	+4.496%	31,811,805	-20.188%
2026-04-21	17.4300	17.6150	17.2600	17.3500	-1.532%	23,497,616	-16.599%
2026-04-20	17.5100	17.7094	17.2100	17.6200	-4.135%	28,573,200	-17.877%
2026-04-17	18.1800	18.6350	18.0700	18.3800	+3.143%	39,356,410	-21.273%
2026-04-16	17.7600	17.8500	17.2600	17.8200	-0.835%	24,851,739	-18.799%
2026-04-15	17.6300	18.0350	17.4900	17.9700	+2.744%	26,214,483	-19.477%
2026-04-14	17.9400	18.2600	17.4050	17.4900	+2.400%	40,853,462	-17.267%
2026-04-13	16.5900	17.1350	16.4600	17.0800	+0.176%	34,503,180	-15.281%
2026-04-10	16.7800	17.0600	16.6800	17.0500	+1.670%	29,950,439	-15.132%
2026-04-09	16.4500	16.8400	16.2800	16.7700	+0.299%	28,943,868	-13.715%
2026-04-08	17.0600	17.1200	16.5000	16.7200	+4.828%	38,571,735	-13.457%
2026-04-07	15.7400	15.9800	15.5500	15.9500	-1.543%	35,582,662	-9.279%
2026-04-06	16.1900	16.3950	16.0300	16.2000	+3.647%	29,602,166	-10.679%
2026-04-02	15.3250	15.6697	15.2144	15.6300	-3.280%	40,975,874	-7.422%
2026-04-01	16.1100	16.3700	15.9150	16.1600	+2.085%	40,039,986	-10.458%
2026-03-31	15.5300	16.0200	15.3700	15.8300	+3.667%	39,920,136	-8.591%
2026-03-30	15.6400	15.7000	15.1850	15.2700	+1.732%	44,657,381	-5.239%
2026-03-27	15.0550	15.1700	14.8600	15.0100	-2.911%	54,013,016	-3.598%
2026-03-26	15.6650	15.8000	15.3400	15.4600	-5.789%	38,858,048	-6.404%
2026-03-25	16.4800	16.6050	16.2150	16.4100	+2.755%	44,775,706	-11.822%
2026-03-24	16.2400	16.3199	15.8700	15.9700	-1.904%	36,554,924	-9.393%
2026-03-23	16.2300	16.5600	15.9850	16.2800	+1.118%	50,716,223	-11.118%
2026-03-20	16.2100	16.2200	15.9800	16.1000	-0.371%	33,621,975	-10.124%
2026-03-19	16.0600	16.2900	15.8450	16.1600	-2.061%	42,053,497	-10.458%
2026-03-18	16.9100	16.9500	16.3550	16.5000	-5.929%	45,903,881	-12.303%
2026-03-17	17.5300	17.8200	17.4100	17.5400	-0.398%	35,842,227	-17.503%
2026-03-16	17.2250	17.7500	17.0300	17.6100	+10.824%	56,491,719	-17.831%
2026-03-13	16.4900	16.7300	15.7900	15.8900	+1.663%	46,759,886	-8.936%
2026-03-12	15.5350	15.8400	15.3900	15.6300	-0.382%	23,912,836	-7.422%
2026-03-11	15.4700	15.7700	15.3400	15.6900	+1.883%	25,179,771	-7.776%
2026-03-10	15.5300	15.7900	15.1650	15.4000	+0.195%	31,718,273	-6.039%
2026-03-09	15.2400	15.5100	15.1461	15.3700	+2.947%	38,693,914	-5.856%
2026-03-06	15.1700	15.2100	14.7500	14.9300	-5.506%	35,189,708	-3.081%
2026-03-05	16.0000	16.1093	15.5000	15.8000	-2.769%	45,188,903	-8.418%
2026-03-04	15.7100	16.6300	15.6000	16.2500	+8.841%	69,898,812	-10.954%
2026-03-03	14.8100	15.2000	14.5550	14.9300	-2.863%	43,507,249	-3.081%
2026-03-02	14.5500	15.7900	14.5350	15.3700	+5.854%	58,892,431	-5.856%
2026-02-27	14.7400	14.8000	14.4000	14.5200	-5.036%	30,099,740	-0.344%
2026-02-26	15.6300	15.7000	14.9150	15.2900	-2.487%	30,149,096	-5.363%
2026-02-25	14.9000	15.7500	14.8300	15.6800	+11.761%	45,386,626	-7.717%
2026-02-24	13.6900	14.0950	13.6200	14.0300	-0.142%	25,561,568	+3.136%
2026-02-23	14.4700	14.5000	13.8700	14.0500	-5.641%	31,079,337	+2.989%
2026-02-20	14.6500	14.9750	14.6100	14.8900	+1.155%	29,139,552	-2.821%
2026-02-19	14.5400	14.7400	14.3800	14.7200	+0.615%	26,150,276	-1.698%
2026-02-18	14.8350	15.1900	14.5200	14.6300	-2.791%	33,186,195	-1.094%
2026-02-17	15.0150	15.2300	14.6500	15.0500	-2.526%	34,117,909	-3.854%
2026-02-13	14.9200	15.6600	14.8450	15.4400	+6.777%	40,899,649	-6.282%
2026-02-12	14.9900	15.0698	14.3200	14.4600	-1.966%	32,090,354	+0.069%
2026-02-11	15.0200	15.0800	14.3550	14.7500	-2.961%	39,295,757	-1.898%
2026-02-10	15.3050	15.4565	15.0300	15.2000	-5.178%	30,653,566	-4.803%
2026-02-09	15.3000	16.2300	15.1900	16.0300	+3.353%	40,893,637	-9.732%
2026-02-06	14.7300	15.8100	14.7200	15.5100	+10.313%	73,371,735	-6.705%
2026-02-05	15.6800	15.8800	13.7700	14.0600	-13.953%	110,801,029	+2.916%
2026-02-04	16.6000	16.7900	15.6500	16.3400	-5.767%	72,044,654	-11.444%
2026-02-03	17.4350	17.6500	15.9400	17.3400	-0.914%	102,017,892	-16.551%
2026-02-02	17.5000	18.1100	17.4700	17.5000	-13.237%	98,074,011	-17.314%
2026-01-30	20.6000	20.8413	19.8700	20.1700	-4.453%	49,828,157	-28.260%
2026-01-29	22.0200	22.0700	20.7600	21.1100	-7.168%	58,164,290	-31.454%
2026-01-28	22.8200	22.9450	22.5031	22.7400	-0.394%	27,205,319	-36.368%
2026-01-27	22.1100	22.8500	21.9250	22.8300	+4.247%	41,183,396	-36.618%
2026-01-26	21.7900	22.2800	21.7000	21.9000	-1.351%	32,854,897	-33.927%
2026-01-23	22.1900	22.7900	21.8200	22.2000	+0.135%	32,366,955	-34.820%
2026-01-22	22.4300	22.4850	21.9200	22.1700	-3.103%	32,780,173	-34.732%
2026-01-21	22.4200	23.1600	21.6200	22.8800	+0.926%	54,518,356	-36.757%
2026-01-20	23.1700	23.2900	22.4800	22.6700	-8.883%	65,469,096	-36.171%
2026-01-16	25.0500	25.0800	24.5645	24.8800	+0.201%	28,993,797	-41.841%
2026-01-15	25.4500	25.5100	24.7400	24.8300	-2.970%	38,509,063	-41.724%
2026-01-14	25.0600	25.7500	25.0000	25.5900	+5.656%	57,566,932	-43.454%
2026-01-13	23.8200	24.3600	23.6500	24.2200	+3.328%	39,248,057	-40.256%
2026-01-12	23.2200	23.7700	23.1950	23.4400	+1.078%	23,579,765	-38.268%
2026-01-09	23.3650	23.7507	23.0700	23.1900	-1.109%	27,053,030	-37.602%
2026-01-08	23.2100	23.6950	23.0200	23.4500	-0.971%	29,648,628	-38.294%
2026-01-07	24.1150	24.2000	23.5800	23.6800	-3.347%	31,967,780	-38.894%
2026-01-06	25.0000	25.0100	24.0500	24.5000	-0.082%	41,739,794	-40.939%
2026-01-05	23.8400	24.6900	23.6700	24.5200	+3.986%	53,778,562	-40.987%
2026-01-02	22.9200	23.8300	22.8050	23.5800	+5.127%	54,501,183	-38.634%
2025-12-31	22.7100	22.7500	22.3300	22.4300	+0.448%	18,596,333	-35.488%
2025-12-30	22.4150	22.7300	22.2400	22.3300	+1.041%	29,859,059	-35.199%
2025-12-29	22.1400	22.4000	21.9950	22.1000	-0.181%	25,021,799	-34.525%
2025-12-26	22.4900	22.5100	21.8500	22.1400	-0.135%	22,296,149	-34.643%
2025-12-24	22.1150	22.3000	21.8000	22.1700	-1.115%	19,170,673	-34.732%
2025-12-23	22.2400	22.5600	21.9150	22.4200	-0.267%	24,730,068	-35.459%
2025-12-22	23.1200	23.2250	22.3800	22.4800	-0.707%	34,592,384	-35.632%
2025-12-19	22.3600	22.8200	22.1900	22.6400	+7.810%	46,617,598	-36.087%
2025-12-18	22.3900	22.6600	20.9700	21.0000	-1.501%	61,698,658	-31.095%
2025-12-17	22.2300	22.8900	21.0700	21.3200	-4.309%	60,817,700	-32.129%
2025-12-16	22.1500	22.4850	21.9900	22.2800	+0.723%	33,349,387	-35.054%
2025-12-15	23.6500	23.7900	21.8800	22.1200	-4.942%	60,288,692	-34.584%
2025-12-12	24.3900	24.5650	23.0300	23.2700	-4.553%	47,939,833	-37.817%
2025-12-11	24.0800	24.4650	23.7700	24.3800	-3.978%	38,742,261	-40.648%
2025-12-10	25.1550	26.0900	24.9700	25.3900	+0.874%	56,139,709	-43.009%
2025-12-09	23.5100	25.7000	23.4200	25.1700	+6.113%	59,105,943	-42.511%
2025-12-08	23.7700	24.0258	23.2650	23.7200	+3.807%	35,027,180	-38.997%
2025-12-05	23.4600	23.8800	22.5600	22.8500	-3.870%	46,561,795	-36.674%
2025-12-04	24.0950	24.3900	23.1900	23.7700	+0.211%	41,645,298	-39.125%
2025-12-03	23.2500	23.8800	23.0950	23.7200	+5.375%	44,237,319	-38.997%
2025-12-02	21.6150	22.9400	21.5600	22.5100	+8.377%	50,637,953	-35.717%
2025-12-01	21.3300	21.4200	20.5500	20.7700	-9.499%	55,047,350	-30.332%
2025-11-28	23.4000	23.4500	22.7800	22.9500	+0.218%	32,542,511	-36.950%
2025-11-26	22.1900	23.0350	21.9500	22.9000	+3.479%	42,504,997	-36.812%
2025-11-25	22.0300	22.3700	21.5800	22.1300	-1.425%	31,851,511	-34.614%
2025-11-24	21.1400	22.5700	21.0500	22.4500	+8.454%	42,683,508	-35.546%
2025-11-21	20.6000	21.2250	20.2200	20.7000	-3.316%	74,594,015	-30.097%
2025-11-20	22.7500	22.8200	21.0600	21.4100	-3.732%	75,381,225	-32.415%
2025-11-19	22.8700	23.4800	21.6650	22.2400	-5.723%	71,711,205	-34.937%
2025-11-18	23.0900	23.9800	22.9100	23.5900	+3.875%	46,235,477	-38.660%
2025-11-17	23.5600	24.2600	22.3200	22.7100	-4.137%	68,454,436	-36.284%
2025-11-14	23.6650	24.6200	23.4600	23.6900	-1.044%	57,326,260	-38.919%
2025-11-13	25.9200	26.2600	23.8000	23.9400	-7.173%	62,521,736	-39.557%
2025-11-12	26.9900	27.0100	25.4700	25.7900	-0.770%	43,422,102	-43.893%
2025-11-11	26.7000	26.7007	25.9000	25.9900	-3.669%	27,158,597	-44.325%
2025-11-10	27.2750	27.3000	26.4901	26.9800	+3.016%	42,517,837	-46.368%
2025-11-07	24.4200	26.2650	24.1350	26.1900	+4.760%	49,201,977	-44.750%
2025-11-06	25.4300	25.4550	24.5200	25.0000	-4.141%	44,277,007	-42.120%
2025-11-05	25.2500	26.3400	25.0850	26.0800	+7.414%	53,434,646	-44.517%
2025-11-04	26.4400	27.1200	23.6450	24.2800	-10.373%	119,967,481	-40.404%
2025-11-03	28.1450	28.2799	26.9200	27.0900	-7.732%	66,946,145	-46.585%
2025-10-31	29.1500	29.5300	28.7410	29.3600	+5.498%	39,506,397	-50.715%
2025-10-30	28.8700	28.8800	27.7800	27.8300	-5.725%	52,044,050	-48.006%
2025-10-29	30.4500	30.4900	29.0300	29.5200	-3.498%	57,350,901	-50.982%
2025-10-28	31.3500	31.6000	30.4450	30.5900	-3.654%	39,515,257	-52.697%
2025-10-27	31.4900	32.0500	31.1800	31.7500	+6.866%	44,894,518	-54.425%
2025-10-24	30.0100	30.0600	29.2250	29.7100	+1.781%	32,626,421	-51.296%
2025-10-23	29.0700	29.7400	28.7700	29.1900	+1.495%	35,248,048	-50.428%
2025-10-22	29.1300	29.3250	28.5700	28.7600	-5.020%	59,958,980	-49.687%
2025-10-21	29.4100	31.1300	29.1250	30.2800	+0.464%	73,163,900	-52.213%
2025-10-20	30.4500	30.6500	29.6400	30.1400	+4.147%	50,103,051	-51.991%
2025-10-17	28.5700	29.1300	28.0600	28.9400	-1.026%	58,540,561	-50.000%
2025-10-16	30.6100	30.7900	29.1100	29.2400	-3.018%	60,831,909	-50.513%
2025-10-15	30.8550	31.0890	29.7250	30.1500	-2.992%	46,156,804	-52.007%
2025-10-14	29.8900	31.5000	29.4900	31.0800	-3.418%	71,673,530	-53.443%
2025-10-13	31.0300	32.3350	30.8500	32.1800	+6.556%	59,610,621	-55.034%
2025-10-10	33.0400	33.2400	29.8600	30.2000	-7.955%	100,532,176	-52.086%
2025-10-09	33.2900	33.3100	32.2600	32.8100	-3.980%	51,233,333	-55.898%
2025-10-08	33.8800	34.4900	33.5750	34.1700	+0.796%	40,396,990	-57.653%
2025-10-07	36.0300	36.0400	33.6600	33.9000	-5.281%	80,337,959	-57.316%
2025-10-06	34.7900	35.8650	34.6200	35.7900	+4.466%	55,664,305	-59.570%
2025-10-03	34.0500	34.7988	33.5900	34.2600	+0.617%	44,503,144	-57.764%
2025-10-02	33.2700	34.2300	32.8500	34.0500	+3.811%	45,585,556	-57.504%
2025-10-01	32.5400	32.9300	32.4110	32.8000	+4.094%	43,239,462	-55.884%
2025-09-30	31.5500	31.6300	30.9650	31.5100	-0.662%	33,778,111	-54.078%
2025-09-29	31.1100	31.8600	31.0600	31.7200	+4.137%	44,069,030	-54.382%
2025-09-26	29.6300	30.8150	29.5620	30.4600	+2.975%	46,627,127	-52.495%
2025-09-25	30.2600	30.4100	28.8700	29.5800	-5.976%	75,464,307	-51.082%
2025-09-24	31.5950	31.8300	31.3800	31.4600	+0.159%	23,440,811	-54.005%
2025-09-23	31.7600	31.8800	31.2600	31.4100	+0.384%	37,951,379	-53.932%
2025-09-22	31.8250	31.9600	31.2150	31.2900	-6.792%	47,047,862	-53.755%
2025-09-19	34.2600	34.4199	33.5500	33.5700	-3.340%	35,176,084	-56.896%
2025-09-18	34.7250	35.1400	34.5150	34.7300	+1.609%	30,921,155	-58.336%
2025-09-17	34.0900	34.3100	33.4400	34.1800	+0.529%	47,517,778	-57.665%
2025-09-16	34.1200	34.1500	33.4500	34.0000	-0.029%	35,498,931	-57.441%
2025-09-15	34.2800	34.3900	33.7700	34.0100	-3.818%	45,039,568	-57.454%
2025-09-12	34.2200	35.3800	34.1050	35.3600	+5.584%	53,400,010	-59.078%
2025-09-11	33.3700	33.6500	33.2450	33.4900	+2.416%	34,271,723	-56.793%
2025-09-10	33.1000	33.7400	32.5100	32.7000	+0.693%	51,930,034	-55.749%
2025-09-09	32.8500	33.0200	32.3300	32.4750	+0.046%	27,086,050	-55.443%
2025-09-08	32.8500	33.2000	32.4016	32.4600	-0.946%	34,252,336	-55.422%
2025-09-05	33.7900	33.8900	32.1400	32.7700	+1.455%	60,204,811	-55.844%
2025-09-04	33.2900	33.3200	32.2200	32.3000	-4.635%	63,317,486	-55.201%
2025-09-03	33.1300	34.0100	33.0750	33.8700	+4.861%	45,415,875	-57.278%
2025-09-02	32.5600	33.2646	32.1800	32.3000	-1.584%	41,069,203	-55.201%
2025-08-29	33.2300	33.2700	32.2600	32.8200	-2.234%	57,237,137	-55.911%
2025-08-28	34.8100	34.9299	33.5500	33.5700	-2.865%	43,703,617	-56.896%
2025-08-27	34.8700	35.3000	34.3000	34.5600	-0.747%	47,084,148	-58.131%
2025-08-26	33.9500	34.8300	33.5900	34.8200	+4.096%	57,182,039	-58.443%
2025-08-25	35.2500	35.4800	33.4135	33.4500	-8.582%	75,416,170	-56.741%
2025-08-22	32.2600	36.8000	32.1301	36.5900	+14.559%	135,662,408	-60.454%
2025-08-21	32.3300	32.7600	31.8400	31.9400	-2.947%	37,563,573	-54.696%
2025-08-20	31.7000	33.0200	31.0600	32.9100	+5.144%	61,128,825	-56.032%
2025-08-19	32.6650	32.8400	31.0900	31.3000	-5.065%	59,107,909	-53.770%
2025-08-18	32.9300	33.1899	32.3200	32.9700	-0.543%	43,045,982	-56.112%
2025-08-15	34.9400	35.0000	33.0700	33.1500	-3.550%	72,200,667	-56.350%
2025-08-14	34.3300	35.6500	33.9500	34.3700	-4.262%	84,664,899	-57.899%
2025-08-13	35.6900	36.0200	34.9500	35.9000	+4.818%	86,728,643	-59.694%
2025-08-12	33.4800	34.2750	32.9550	34.2500	+6.202%	65,737,336	-57.752%
2025-08-11	31.6950	33.0450	31.6800	32.2500	+4.742%	54,921,900	-55.132%
2025-08-08	29.6400	30.8200	29.5700	30.7900	+5.049%	54,734,315	-53.004%
2025-08-07	29.0200	29.4000	28.6400	29.3100	+5.016%	47,464,959	-50.631%
2025-08-06	27.1700	28.0200	27.0300	27.9100	+3.294%	23,610,559	-48.155%
2025-08-05	27.5300	27.6900	26.8900	27.0200	-2.631%	26,762,401	-46.447%
2025-08-04	26.9700	28.1450	26.9350	27.7500	+4.677%	52,787,761	-47.856%
2025-08-01	27.6200	27.6400	26.4500	26.5100	-6.226%	56,248,760	-45.417%
2025-07-31	28.7800	28.9100	28.2300	28.2700	-0.737%	32,698,329	-48.815%
2025-07-30	28.4300	29.0150	27.8100	28.4800	-0.035%	35,321,116	-49.192%
2025-07-29	29.2700	29.2950	28.1250	28.4900	-1.042%	38,467,444	-49.210%
2025-07-28	29.1100	29.3200	28.4200	28.7900	+4.387%	46,836,198	-49.739%
2025-07-25	28.0900	28.2100	27.2900	27.5800	-2.819%	39,737,893	-47.534%
2025-07-24	27.6250	28.6050	27.3900	28.3800	+4.453%	58,682,667	-49.013%
2025-07-23	27.7600	27.7600	26.8900	27.1700	-2.301%	39,952,992	-46.743%
2025-07-22	28.0050	28.4299	27.4500	27.8100	-1.801%	50,818,975	-47.968%
2025-07-21	28.7000	29.2550	28.1824	28.3200	+5.201%	76,982,961	-48.905%
2025-07-18	27.4700	27.8693	26.7500	26.9200	+4.019%	67,968,756	-46.248%
2025-07-17	25.9400	26.2100	25.4812	25.8800	+0.975%	60,715,394	-44.088%
2025-07-16	24.0500	25.6500	23.9900	25.6300	+11.193%	71,590,266	-43.543%
2025-07-15	22.9600	23.4900	22.4800	23.0500	+1.319%	49,299,207	-37.223%
2025-07-14	23.0850	23.2700	22.5900	22.7500	-0.219%	37,490,320	-36.396%
2025-07-11	22.7200	22.8300	22.2400	22.8000	+6.792%	43,780,548	-36.535%
2025-07-10	21.1250	21.5400	20.8900	21.3500	+1.812%	40,722,002	-32.225%
2025-07-09	20.1800	21.1800	19.9100	20.9700	+6.016%	44,514,203	-30.997%
2025-07-08	19.5300	19.9200	19.3700	19.7800	+2.700%	24,002,589	-26.845%
2025-07-07	19.3600	19.4600	19.0300	19.2600	-1.180%	12,795,411	-24.870%
2025-07-03	19.6500	19.9800	19.4500	19.4900	-1.316%	18,692,677	-25.757%
2025-07-02	18.5400	19.7700	18.4900	19.7500	+8.576%	30,824,038	-26.734%
2025-07-01	18.4900	18.5900	18.1800	18.1900	-4.615%	13,910,778	-20.451%
2025-06-30	18.7400	19.0800	18.4400	19.0700	+4.379%	16,267,188	-24.122%
2025-06-27	18.3800	18.5600	18.0800	18.2700	-1.029%	10,283,846	-20.799%
2025-06-26	18.4700	18.6250	18.2550	18.4600	+0.326%	11,669,743	-21.614%
2025-06-25	18.4900	18.5299	18.1000	18.4000	-0.271%	12,600,492	-21.359%
2025-06-24	18.2900	18.8000	18.2000	18.4500	+5.308%	20,253,985	-21.572%
2025-06-23	17.0300	17.6100	16.5700	17.5200	-4.105%	29,728,129	-17.409%
2025-06-20	19.3600	19.3900	17.9500	18.2700	-3.231%	21,934,558	-20.799%
2025-06-18	18.7200	19.2200	18.6800	18.8800	-1.358%	13,061,594	-23.358%
2025-06-17	19.3500	19.4500	18.5700	19.1400	-5.060%	17,870,538	-24.399%
2025-06-16	19.7700	20.2400	19.7550	20.1600	+5.329%	13,423,394	-28.224%
2025-06-13	19.2700	19.5850	18.9634	19.1400	-6.130%	18,421,628	-24.399%
2025-06-12	20.7400	21.0100	20.3700	20.3900	-4.317%	16,594,291	-29.034%
2025-06-11	21.3100	21.8100	21.1000	21.3100	+1.380%	26,418,379	-32.098%
2025-06-10	20.8800	21.2650	20.3800	21.0200	+7.464%	29,694,834	-31.161%
2025-06-09	19.2100	19.6300	19.0100	19.5600	+3.987%	14,496,953	-26.022%
2025-06-06	18.8100	19.1900	18.8000	18.8100	-1.775%	11,816,784	-23.073%
2025-06-05	19.9300	19.9300	18.9700	19.1500	-3.672%	17,324,380	-24.439%
2025-06-04	19.8100	20.3100	19.6400	19.8800	-0.151%	12,094,438	-27.213%
2025-06-03	19.8700	20.1200	19.7300	19.9100	+3.806%	17,168,438	-27.323%
2025-06-02	18.9400	19.4400	18.9000	19.1800	-1.591%	13,733,715	-24.557%
2025-05-30	19.6500	19.8450	19.2100	19.4900	-2.987%	13,720,818	-25.757%
2025-05-29	20.3800	20.3800	19.8600	20.0900	+1.260%	17,025,932	-27.974%
2025-05-28	20.2600	20.3800	19.8100	19.8400	-2.650%	14,925,087	-27.067%
2025-05-27	20.2000	20.5600	19.9550	20.3800	+5.160%	20,517,469	-28.999%
2025-05-23	19.3800	19.6500	19.2900	19.3800	-3.052%	12,527,544	-25.335%
2025-05-22	20.0900	20.3199	19.8800	19.9900	+5.045%	19,211,012	-27.614%
2025-05-21	19.1700	19.8052	18.5500	19.0300	+0.475%	18,971,890	-23.962%
2025-05-20	18.8200	19.0250	18.5100	18.9400	-0.734%	9,751,637	-23.601%
2025-05-19	18.2100	19.2867	18.1400	19.0800	-2.901%	13,152,971	-24.161%
2025-05-16	19.6900	19.8250	19.4700	19.6500	+2.557%	5,854,086	-26.361%
2025-05-15	19.4000	19.7200	18.7616	19.1600	-2.790%	13,442,415	-24.478%
2025-05-14	19.7700	19.8900	19.2850	19.7100	-3.430%	11,704,346	-26.585%
2025-05-13	19.2800	20.7450	19.1400	20.4100	+9.554%	20,652,837	-29.103%
2025-05-12	19.3700	19.5000	18.2300	18.6300	+5.373%	17,036,763	-22.330%
2025-05-09	17.7700	18.0899	17.2150	17.6800	+10.087%	20,103,300	-18.156%
2025-05-08	14.9100	16.2000	14.8727	16.0600	+18.175%	20,782,666	-9.900%
2025-05-07	13.7900	13.8900	13.5300	13.5900	+0.667%	4,665,602	+6.475%
2025-05-06	13.3180	13.6000	13.2500	13.5000	-1.747%	5,044,715	+7.185%
2025-05-05	13.6500	13.8400	13.5800	13.7400	-1.364%	4,630,668	+5.313%
2025-05-02	13.9100	14.1700	13.8532	13.9300	-0.215%	6,044,368	+3.877%
2025-05-01	14.0300	14.1950	13.8200	13.9600	+3.254%	8,304,624	+3.653%
2025-04-30	13.4000	13.5700	13.1100	13.5200	-2.171%	6,409,192	+7.027%
2025-04-29	13.7350	13.8800	13.6900	13.8200	+1.543%	7,518,800	+4.703%
2025-04-28	13.6300	13.6595	13.2100	13.6100	-0.439%	11,187,504	+6.319%
2025-04-25	13.4000	13.8516	13.3200	13.6700	+2.244%	12,821,559	+5.852%
2025-04-24	13.3000	13.4700	13.2100	13.3700	-1.328%	13,446,610	+8.227%
2025-04-23	13.7500	13.8900	13.3400	13.5500	+5.120%	15,398,591	+6.790%
2025-04-22	12.3500	13.1000	12.3200	12.8900	+8.138%	20,546,616	+12.258%
2025-04-21	12.3200	12.4250	11.8300	11.9200	-0.501%	9,844,325	+21.393%
2025-04-17	12.0900	12.2400	11.8300	11.9800	-0.250%	7,796,413	+20.785%
2025-04-16	11.9100	12.2000	11.6400	12.0100	-1.234%	18,135,445	+20.483%
2025-04-15	12.4300	12.5666	12.0900	12.1600	-1.935%	7,909,573	+18.997%
2025-04-14	12.6750	12.7850	12.2300	12.4000	+4.641%	11,973,276	+16.694%
2025-04-11	11.8000	12.0300	11.6500	11.8500	+3.675%	11,649,221	+22.110%
2025-04-10	12.0200	12.0402	11.1300	11.4300	-7.971%	22,961,130	+26.597%
2025-04-09	11.0200	12.6400	11.0200	12.4200	+12.195%	34,367,533	+16.506%
2025-04-08	11.9700	12.0000	10.9900	11.0700	-4.815%	16,035,835	+30.714%
2025-04-07	11.3700	12.3800	11.2550	11.6300	-15.109%	23,585,140	+24.420%
2025-04-04	13.4700	13.8400	13.4000	13.7000	+1.406%	13,299,274	+5.620%
2025-04-03	13.4050	13.6050	13.2500	13.5100	-6.634%	9,468,602	+7.106%
2025-04-02	14.0900	14.5250	14.0400	14.4700	0.000%	7,432,033	0.000%
2025-04-01	14.1800	14.5900	13.9400	14.4700	+4.703%	6,251,059	0.000%
2025-03-31	13.7910	14.0350	13.6000	13.8200	-2.401%	7,485,901	+4.703%
2025-03-28	14.3500	14.3900	14.0841	14.1600	-6.658%	8,517,696	+2.189%
2025-03-27	15.1800	15.3300	15.0300	15.1700	+0.264%	4,455,972	-4.614%
2025-03-26	15.5500	15.5777	14.9850	15.1300	-3.753%	8,910,613	-4.362%
2025-03-25	15.6900	15.7700	15.5350	15.7200	-0.695%	3,143,869	-7.952%
2025-03-24	15.7300	15.9200	15.6550	15.8300	+6.028%	8,881,975	-8.591%
2025-03-21	14.7400	14.9700	14.6500	14.9300	0.000%	4,196,451	-3.081%
2025-03-20	15.0300	15.2199	14.7745	14.9300	-2.926%	7,068,440	-3.081%
2025-03-19	15.2400	15.6000	15.1250	15.3800	+6.880%	12,035,678	-5.917%
2025-03-18	14.3800	14.4300	14.1600	14.3900	-2.042%	8,262,422	+0.556%
2025-03-17	14.3700	14.7700	14.2850	14.6900	+0.342%	4,359,013	-1.498%
2025-03-14	14.3700	14.7200	14.2100	14.6400	+4.721%	6,672,162	-1.161%
2025-03-13	14.3700	14.3700	13.7700	13.9800	-1.549%	8,821,530	+3.505%
2025-03-12	14.4400	14.4800	13.8450	14.2000	-3.729%	10,571,173	+1.901%
2025-03-11	14.5200	14.8500	13.9250	14.7500	+4.462%	15,389,875	-1.898%
2025-03-10	15.9900	16.0150	13.6900	14.1200	-13.427%	23,703,082	+2.479%
2025-03-07	16.5400	17.1000	16.2000	16.3100	-2.042%	13,179,404	-11.281%
2025-03-06	17.0400	17.2350	16.4750	16.6500	-1.538%	10,326,143	-13.093%
2025-03-05	16.6500	16.9399	16.3600	16.9100	+4.383%	7,636,624	-14.429%
2025-03-04	15.6200	16.6067	15.1000	16.2000	+0.684%	15,699,032	-10.679%
2025-03-03	17.8800	17.9600	15.8700	16.0900	-4.169%	18,497,172	-10.068%
2025-02-28	16.3800	17.0700	16.1900	16.7900	-1.525%	9,982,193	-13.818%
2025-02-27	17.7400	17.8100	16.9450	17.0500	-3.454%	7,381,300	-15.132%
2025-02-26	18.0000	18.6000	17.0400	17.6600	-6.213%	22,183,210	-18.063%
2025-02-25	18.2600	19.0250	17.8550	18.8300	-5.803%	19,136,650	-23.155%
2025-02-24	20.2000	20.3500	19.8400	19.9900	+0.604%	8,605,686	-27.614%
2025-02-21	21.3900	21.4650	19.8300	19.8700	-4.700%	16,938,263	-27.177%
2025-02-20	20.9300	20.9800	20.4900	20.8500	+1.164%	5,883,461	-30.600%
2025-02-19	20.5600	20.6800	20.2600	20.6100	+3.568%	5,544,489	-29.791%
2025-02-18	20.5900	20.6300	19.7200	19.9000	-3.772%	10,067,046	-27.286%

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

ETHA
iShares Ethereum Trust ETF
stock NASDAQ ETF