iShares Ethereum Trust ETF (ETHA)

Last Price22.05

Change-0.12 (-0.54%)

NASDAQ · Last Trade: Dec 26th, 11:43 AM EST

Historical Prices For iShares Ethereum Trust ETF (ETHA)

Date Range:

2025-09-26 - 2025-12-26

Date	Open	High	Low	Close	Volume	Adjusted Close
12/24/2025	22.11	22.30	21.80	22.17	19,175,994	22.17
12/23/2025	22.24	22.56	21.91	22.42	24,609,979	22.42
12/22/2025	23.12	23.23	22.38	22.48	34,443,994	22.48
12/19/2025	22.36	22.82	22.19	22.64	46,637,174	22.64
12/18/2025	22.39	22.66	20.97	21.00	61,417,787	21.00
12/17/2025	22.23	22.89	21.07	21.32	60,795,530	21.32
12/16/2025	22.15	22.48	21.99	22.28	33,308,802	22.28
12/15/2025	23.65	23.79	21.88	22.12	60,089,543	22.12
12/12/2025	24.39	24.57	23.03	23.27	47,997,276	23.27
12/11/2025	24.08	24.46	23.77	24.38	38,382,982	24.38
12/10/2025	25.16	26.09	24.97	25.39	55,717,405	25.39
12/09/2025	23.51	25.70	23.42	25.17	59,007,673	25.17
12/08/2025	23.77	24.03	23.27	23.72	34,911,538	23.72
12/05/2025	23.46	23.88	22.56	22.85	46,588,216	22.85
12/04/2025	24.09	24.39	23.19	23.77	41,378,608	23.77
12/03/2025	23.25	23.88	23.09	23.72	43,621,280	23.72
12/02/2025	21.61	22.94	21.56	22.51	50,404,271	22.51
12/01/2025	21.33	21.42	20.55	20.77	55,012,090	20.77
11/28/2025	23.40	23.45	22.78	22.95	32,563,634	22.95
11/26/2025	22.19	23.04	21.95	22.90	42,526,246	22.90
11/25/2025	22.03	22.37	21.58	22.13	31,577,283	22.13
11/24/2025	21.14	22.57	21.05	22.45	42,487,249	22.45
11/21/2025	20.60	21.23	20.22	20.70	74,637,469	20.70
11/20/2025	22.75	22.82	21.06	21.41	75,067,008	21.41
11/19/2025	22.87	23.48	21.66	22.24	70,977,802	22.24
11/18/2025	23.09	23.98	22.91	23.59	45,940,580	23.59
11/17/2025	23.56	24.26	22.32	22.71	68,110,047	22.71
11/14/2025	23.67	24.62	23.46	23.69	57,352,200	23.69
11/13/2025	25.92	26.26	23.80	23.94	61,929,924	23.94
11/12/2025	26.99	27.01	25.47	25.79	43,291,475	25.79
11/11/2025	26.70	26.70	25.90	25.99	26,972,277	25.99
11/10/2025	27.27	27.30	26.49	26.98	42,443,789	26.98
11/07/2025	24.42	26.27	24.14	26.19	49,244,282	26.19
11/06/2025	25.43	25.45	24.52	25.00	44,083,790	25.00
11/05/2025	25.25	26.34	25.09	26.08	53,173,384	26.08
11/04/2025	26.44	27.12	23.64	24.28	118,897,581	24.28
11/03/2025	28.15	28.28	26.92	27.09	66,421,162	27.09
10/31/2025	29.15	29.53	28.74	29.36	39,506,656	29.36
10/30/2025	28.87	28.88	27.78	27.83	51,931,334	27.83
10/29/2025	30.45	30.49	29.03	29.52	57,040,643	29.52
10/28/2025	31.35	31.60	30.45	30.59	39,464,238	30.59
10/27/2025	31.49	32.05	31.18	31.75	44,722,271	31.75
10/24/2025	30.01	30.06	29.23	29.71	32,636,205	29.71
10/23/2025	29.07	29.74	28.77	29.19	35,164,807	29.19
10/22/2025	29.13	29.32	28.57	28.76	59,911,183	28.76
10/21/2025	29.41	31.13	29.13	30.28	72,793,553	30.28
10/20/2025	30.45	30.65	29.64	30.14	49,991,609	30.14
10/17/2025	28.57	29.13	28.06	28.94	58,540,679	28.94
10/16/2025	30.61	30.79	29.11	29.24	60,701,714	29.24
10/15/2025	30.85	31.09	29.73	30.15	46,021,770	30.15
10/14/2025	29.89	31.50	29.49	31.08	71,545,103	31.08
10/13/2025	31.03	32.34	30.85	32.18	59,526,490	32.18
10/10/2025	33.04	33.24	29.86	30.20	100,532,201	30.20
10/09/2025	33.29	33.31	32.26	32.81	50,846,218	32.81
10/08/2025	33.88	34.49	33.58	34.17	40,347,277	34.17
10/07/2025	36.03	36.04	33.66	33.90	80,103,976	33.90
10/06/2025	34.79	35.87	34.62	35.79	55,542,517	35.79
10/03/2025	34.05	34.80	33.59	34.26	44,503,201	34.26
10/02/2025	33.27	34.23	32.85	34.05	45,537,988	34.05
10/01/2025	32.54	32.93	32.41	32.80	42,702,506	32.80
9/30/2025	31.55	31.63	30.96	31.51	33,729,857	31.51
9/29/2025	31.11	31.86	31.06	31.72	44,023,735	31.72
9/26/2025	29.63	30.82	29.56	30.46	46,627,156	30.46