Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Delayed Quote USD

iShares Ethereum Trust ETF (ETHA)

13.93
-0.03
(-0.21%)
At close: 4:00:01 PM EDT
13.99
+0.06
+(0.43%)
After hours: 5:37:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202513.9114.1713.8613.9313.936,016,302
May 1, 202514.0314.1913.8213.9613.968,304,600
Apr 30, 202513.4013.5713.1113.5213.526,409,200
Apr 29, 202513.7313.8813.6913.8213.827,518,800
Apr 28, 202513.6313.6613.2113.6113.6111,187,500
Apr 25, 202513.4013.8513.3213.6713.6712,821,600
Apr 24, 202513.3013.4713.2113.3713.3713,446,600
Apr 23, 202513.7513.8913.3413.5513.5515,398,600
Apr 22, 202512.3513.1012.3212.8912.8920,546,600
Apr 21, 202512.3212.4311.8311.9211.929,844,300
Apr 17, 202512.0912.2411.8311.9811.987,796,400
Apr 16, 202511.9112.2011.6412.0112.0118,135,400
Apr 15, 202512.4312.5712.0912.1612.167,909,600
Apr 14, 202512.6812.7812.2312.4012.4011,973,300
Apr 11, 202511.8012.0311.6511.8511.8511,649,200
Apr 10, 202512.0212.0411.1311.4311.4322,961,100
Apr 9, 202511.0212.6411.0212.4212.4234,367,500
Apr 8, 202511.9712.0010.9911.0711.0716,035,800
Apr 7, 202511.3712.3811.2611.6311.6323,585,100
Apr 4, 202513.4713.8413.4013.7013.7013,299,300
Apr 3, 202513.4013.6013.2513.5113.519,468,600
Apr 2, 202514.0914.5214.0414.4714.477,432,000
Apr 1, 202514.1814.5913.9414.4714.476,251,100
Mar 31, 202513.7914.0313.6013.8213.827,485,900
Mar 28, 202514.3514.3914.0814.1614.168,517,700
Mar 27, 202515.1815.3315.0315.1715.174,456,000
Mar 26, 202515.5515.5814.9815.1315.138,887,500
Mar 25, 202515.6915.7715.5315.7215.723,143,900
Mar 24, 202515.7315.9215.6515.8315.838,882,000
Mar 21, 202514.7414.9714.6514.9314.934,196,500
Mar 20, 202515.0315.2214.7714.9314.937,068,400
Mar 19, 202515.2415.6015.1315.3815.3812,035,700
Mar 18, 202514.3814.4314.1614.3914.398,262,400
Mar 17, 202514.3714.7714.2814.6914.694,359,000
Mar 14, 202514.3714.7214.2114.6414.646,672,200
Mar 13, 202514.3714.3713.7713.9813.988,838,100
Mar 12, 202514.4414.4813.8514.2014.2010,571,200
Mar 11, 202514.5214.8513.9314.7514.7515,404,900
Mar 10, 202515.9916.0113.6914.1214.1223,783,100
Mar 7, 202516.5417.1016.2016.3116.3113,179,400
Mar 6, 202517.0417.2416.4816.6516.6510,336,300
Mar 5, 202516.6516.9416.3616.9116.917,636,600
Mar 4, 202515.6216.6115.1016.2016.2015,699,000
Mar 3, 202517.8817.9615.8716.0916.0918,497,200
Feb 28, 202516.3817.0716.1916.7916.799,982,300
Feb 27, 202517.7417.8116.9417.0517.057,384,300
Feb 26, 202518.0018.6017.0417.6617.6622,109,700
Feb 25, 202518.2619.0217.8518.8318.8319,136,700
Feb 24, 202520.2020.3519.8419.9919.998,605,700
Feb 21, 202521.3921.4719.8319.8719.8716,938,300
Feb 20, 202520.9320.9820.4920.8520.855,883,500
Feb 19, 202520.5620.6820.2620.6120.615,544,500
Feb 18, 202520.5920.6319.7219.9019.9010,067,000
Feb 14, 202520.4321.1720.3820.6820.687,721,500
Feb 13, 202520.0420.2019.7920.0920.097,391,800
Feb 12, 202519.4420.4219.2820.2920.298,877,400
Feb 11, 202520.1420.2819.5519.6419.646,841,200
Feb 10, 202520.1620.4219.9920.3520.355,415,200
Feb 7, 202521.1421.2019.5319.5919.598,754,600
Feb 6, 202520.9721.0520.2620.6120.617,077,100
Feb 5, 202521.3521.3620.5720.9420.946,759,100
Feb 4, 202521.2321.7620.6220.7220.7212,933,000
Feb 3, 202519.4021.0319.3220.5320.5336,201,900
Jan 31, 202525.5026.0724.8725.1225.129,962,900
Jan 30, 202524.6724.9024.4724.5024.506,305,900
Jan 29, 202523.5724.1123.1423.7923.798,488,600
Jan 28, 202524.0024.3423.4023.4323.435,271,400
Jan 27, 202523.5023.8823.0523.7923.798,786,800
Jan 24, 202525.7825.9725.2225.2525.257,526,100
Jan 23, 202524.4825.0124.2024.5924.5912,371,300
Jan 22, 202525.0225.1024.5324.6524.657,044,600
Jan 21, 202525.2625.5324.7325.1025.1012,259,200
Jan 17, 202526.0026.7725.8126.6926.697,869,500
Jan 16, 202525.3525.5124.7225.2925.297,001,200
Jan 15, 202524.9326.3624.8526.0526.0510,220,600
Jan 14, 202524.3624.5224.0224.4224.425,022,900
Jan 13, 202523.0323.5022.0423.4023.4011,445,400
Jan 10, 202524.7625.1824.2024.6924.697,317,100
Jan 8, 202525.4225.6424.2624.8424.849,094,900
Jan 7, 202527.5727.6125.4325.6525.6511,334,800
Jan 6, 202527.5528.4127.5027.9427.946,091,800
Jan 3, 202526.6427.5526.5927.3327.338,417,600
Jan 2, 202526.2526.5825.9726.2026.207,317,400
Dec 31, 202426.0326.1325.1925.2925.295,166,700
Dec 30, 202425.3325.9024.9525.7225.725,466,600
Dec 27, 202425.6625.6725.0125.2425.245,886,100
Dec 26, 202425.4725.4725.0325.1925.196,135,200
Dec 24, 202426.1326.6826.0326.5726.575,345,500
Dec 23, 202425.3825.8724.7525.7525.758,473,100
Dec 20, 202425.2026.5325.0426.0926.0915,179,200
Dec 19, 202427.9528.0725.1725.5725.5716,999,100
Dec 18, 202429.2629.6627.5327.9527.9514,824,200
Dec 17, 202430.4330.5629.7029.8329.8311,421,900
Dec 16, 202429.6631.1829.6430.6930.6914,013,000
Dec 13, 202429.7730.1329.4129.7229.727,806,800
Dec 12, 202430.1630.2829.1929.4729.4712,647,400
Dec 11, 202428.2829.1728.2029.1229.128,785,600
Dec 10, 202428.2228.3026.6627.6627.6613,634,100
Dec 9, 202429.5129.9628.2128.3528.3516,348,500
Dec 6, 202429.7431.0829.6530.7730.7715,926,100
Dec 5, 202429.7930.0828.6829.0129.0112,787,500
Dec 4, 202428.2429.5828.1829.5429.5421,396,800
Dec 3, 202426.9027.4226.5427.3727.379,824,400
Dec 2, 202427.5427.9726.9727.4327.4313,241,900
Nov 29, 202427.3527.7227.1727.1927.196,115,500
Nov 27, 202426.5127.6526.4327.6027.6017,811,800
Nov 26, 202425.1625.4924.6625.1525.158,504,300
Nov 25, 202426.4926.9025.3826.6026.6013,881,200
Nov 22, 202424.9925.2424.7724.9724.976,218,500
Nov 21, 202425.4125.7224.5725.4425.4413,119,200
Nov 20, 202423.7523.7822.9623.3023.306,457,100
Nov 19, 202423.4823.8823.4023.5523.557,397,000
Nov 18, 202423.4924.2623.2723.9523.958,683,100
Nov 15, 202423.2523.4222.8223.3923.399,162,500
Nov 14, 202424.1724.2423.2023.4723.477,479,300
Nov 13, 202424.5325.3423.7024.0124.0111,598,200
Nov 12, 202424.7725.1024.3624.9224.929,781,100
Nov 11, 202424.0525.6123.9525.5125.5115,062,500
Nov 8, 202422.4322.6821.9522.3322.339,624,900
Nov 7, 202421.3622.1121.1022.0422.049,167,700
Nov 6, 202419.9420.5319.8020.4520.458,425,600
Nov 5, 202418.6218.7818.1818.3718.372,699,600
Nov 4, 202418.6418.6418.2018.3318.332,615,600
Nov 1, 202419.2119.5918.7919.0419.041,911,300
Oct 31, 202419.9019.9018.9719.0219.023,829,100
Oct 30, 202420.3920.6420.1120.1320.133,656,900
Oct 29, 202419.8620.3519.7819.9119.915,048,900
Oct 28, 202419.1719.2118.8419.0019.002,319,500
Oct 25, 202419.2019.4418.5818.7318.733,052,100
Oct 24, 202419.1919.2818.9919.2519.251,384,400
Oct 23, 202419.5419.5818.5419.0319.032,897,600
Oct 22, 202419.9320.0219.7419.9119.911,855,900
Oct 21, 202420.4120.4120.1220.3120.312,312,700
Oct 18, 202419.8420.3119.8120.1220.121,709,500
Oct 17, 202419.7719.9619.5219.6819.681,194,000
Oct 16, 202419.9520.0719.6619.8319.831,306,800
Oct 15, 202419.7520.3919.2419.6619.663,204,100
Oct 14, 202419.3720.0519.3119.8819.882,987,800
Oct 11, 202418.3618.7518.3518.6618.662,496,000
Oct 10, 202418.1218.3317.6517.9117.911,956,700
Oct 9, 202418.3918.7218.2318.3218.321,567,300
Oct 8, 202418.4118.6018.1918.4918.491,294,600
Oct 7, 202418.7719.1018.3418.5418.541,418,200
Oct 4, 202418.0718.5217.8318.4318.431,837,700
Oct 3, 202417.8517.9317.5117.8317.831,688,700
Oct 2, 202418.3718.8017.9517.9817.982,626,300
Oct 1, 202419.7819.8018.3918.8618.864,937,000
Sep 30, 202419.9519.9619.5119.6719.672,351,100
Sep 27, 202420.1420.7020.0520.4920.493,803,500
Sep 26, 202419.9120.2319.7820.1120.112,304,100
Sep 25, 202419.8419.9419.4419.4919.491,379,600
Sep 24, 202419.9720.1519.6520.1020.101,926,600
Sep 23, 202420.0620.5019.9720.2820.281,893,000
Sep 20, 202419.2319.4919.0919.2919.291,745,000
Sep 19, 202418.5618.9218.3618.6718.674,302,800
Sep 18, 202417.5317.9317.3517.5417.541,916,400
Sep 17, 202417.6318.1517.4617.8417.841,879,900
Sep 16, 202417.4617.5017.2017.2317.231,358,500
Sep 13, 202417.8018.4417.7918.3918.391,256,700
Sep 12, 202417.7817.9417.5617.9117.911,005,200
Sep 11, 202417.6817.9617.2717.7517.751,609,500
Sep 10, 202417.7818.1217.6018.0618.061,099,300
Sep 9, 202417.5117.8517.2417.8417.841,321,600
Sep 6, 202418.1718.1916.7316.8316.832,677,900
Sep 5, 202418.1718.3017.8117.9217.921,477,100
Sep 4, 202418.1518.8718.1318.6018.601,811,400
Sep 3, 202419.0119.0118.4518.5418.542,004,800
Aug 30, 202419.1719.2618.4419.0119.012,439,000
Aug 29, 202419.4919.6919.0319.1619.161,209,100
Aug 28, 202419.1319.3218.6219.0019.002,559,400
Aug 27, 202419.8819.9019.4019.6019.602,201,300
Aug 26, 202420.7520.7720.2920.3320.332,216,100
Aug 23, 202420.1720.8819.9820.8620.863,211,800
Aug 22, 202419.9119.9419.6519.7619.76955,400
Aug 21, 202419.5320.1019.2420.0820.082,131,500
Aug 20, 202420.0520.1319.3819.7319.731,650,100
Aug 19, 202419.7019.9419.4619.7919.791,057,200
Aug 16, 202419.8019.9519.3619.8919.892,462,300
Aug 15, 202420.1620.2919.1319.3519.352,870,500
Aug 14, 202420.6620.7019.9820.2520.251,660,400
Aug 13, 202420.0520.7219.9720.5820.581,715,400
Aug 12, 202420.3520.6519.6820.1920.192,615,500
Aug 9, 202419.8920.2219.3919.6719.671,746,400
Aug 8, 202418.7219.7818.3119.5519.557,559,100
Aug 7, 202418.7418.8817.6617.8417.846,881,900
Aug 6, 202418.6619.3918.3818.9218.925,592,600
Aug 5, 202416.6119.1316.5818.2518.2511,492,200
Aug 2, 202423.8924.1522.6622.8422.845,555,100
Aug 1, 202424.1324.2523.3623.7523.754,079,700
Jul 31, 202425.2825.4224.6224.7924.795,588,800
Jul 30, 202425.4025.4924.7324.8224.824,891,000
Jul 29, 202425.5725.5724.7125.1225.126,590,500
Jul 26, 202424.6224.9424.4224.8724.878,300,500
Jul 25, 202423.9524.0923.5123.7023.709,141,600
Jul 24, 202426.3126.3325.4725.5025.5010,092,800
Jul 23, 202426.5926.6125.7526.2426.249,858,000

Related Tickers