iShares Ethereum Trust - iShares Ethereum Trust ETF (NQ: ETHA )

28.84 -1.93 (-6.29%)
Streaming Delayed Price Updated: 10:53 AM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 29.74 31.09 29.64 30.77 15,926,099 +1.76(+6.07%)
Dec 05, 2024 29.79 30.08 28.68 29.01 12,685,346 -0.53(-1.79%)
Dec 04, 2024 28.24 29.59 28.18 29.54 21,316,728 +2.17(+7.93%)
Dec 03, 2024 26.90 27.41 26.54 27.37 9,720,019 -0.06(-0.22%)
Dec 02, 2024 27.54 27.97 26.97 27.43 13,219,899 +0.24(+0.88%)
Nov 29, 2024 27.35 27.71 27.17 27.19 6,115,464 -0.41(-1.49%)
Nov 27, 2024 26.51 27.65 26.43 27.60 18,211,852 +2.45(+9.74%)
Nov 26, 2024 25.16 25.49 24.66 25.15 8,475,106 -1.45(-5.45%)
Nov 25, 2024 26.49 26.90 25.38 26.60 13,838,416 +1.63(+6.53%)
Nov 22, 2024 24.99 25.23 24.77 24.97 6,218,494 -0.47(-1.85%)
Nov 21, 2024 25.41 25.72 24.57 25.44 12,850,376 +2.14(+9.18%)
Nov 20, 2024 23.75 23.78 22.96 23.30 6,431,863 -0.25(-1.06%)
Nov 19, 2024 23.48 23.88 23.40 23.55 7,341,088 -0.40(-1.67%)
Nov 18, 2024 23.49 24.26 23.27 23.95 8,631,243 +0.56(+2.39%)
Nov 15, 2024 23.25 23.41 22.82 23.39 9,162,490 -0.08(-0.34%)
Nov 14, 2024 24.17 24.24 23.20 23.47 7,457,306 -0.54(-2.25%)
Nov 13, 2024 24.53 25.34 23.70 24.01 11,569,657 -0.91(-3.65%)
Nov 12, 2024 24.77 25.10 24.36 24.92 9,700,884 -0.59(-2.31%)
Nov 11, 2024 24.05 25.62 23.95 25.51 14,956,118 +3.18(+14.24%)
Nov 08, 2024 22.43 22.68 21.95 22.33 9,624,907 +0.29(+1.32%)
Nov 07, 2024 21.36 22.11 21.10 22.04 9,095,758 +1.59(+7.78%)
Nov 06, 2024 19.94 20.53 19.80 20.45 8,127,661 +2.08(+11.32%)
Nov 05, 2024 18.62 18.78 18.18 18.37 2,647,112 +0.04(+0.22%)
Nov 04, 2024 18.64 18.64 18.20 18.33 2,610,332 -0.71(-3.73%)
Nov 01, 2024 19.21 19.59 18.79 19.04 1,911,295 +0.02(+0.11%)
Oct 31, 2024 19.90 19.90 18.97 19.02 3,821,741 -1.11(-5.51%)
Oct 30, 2024 20.39 20.64 20.11 20.13 3,655,001 +0.22(+1.10%)
Oct 29, 2024 19.86 20.35 19.78 19.91 5,047,564 +0.91(+4.79%)
Oct 28, 2024 19.17 19.21 18.84 19.00 2,315,013 +0.27(+1.44%)
Oct 25, 2024 19.20 19.45 18.58 18.73 3,052,066 -0.52(-2.70%)
Oct 24, 2024 19.19 19.28 18.99 19.25 1,371,587 +0.22(+1.16%)
Oct 23, 2024 19.54 19.58 18.54 19.03 2,892,676 -0.88(-4.42%)
Oct 22, 2024 19.93 20.02 19.74 19.91 1,851,363 -0.40(-1.97%)
Oct 21, 2024 20.41 20.41 20.12 20.31 2,309,213 +0.19(+0.94%)
Oct 18, 2024 19.84 20.31 19.81 20.12 1,709,501 +0.44(+2.24%)
Oct 17, 2024 19.77 19.96 19.52 19.68 1,193,899 -0.15(-0.76%)
Oct 16, 2024 19.95 20.07 19.66 19.83 1,304,747 +0.17(+0.86%)
Oct 15, 2024 19.75 20.39 19.24 19.66 3,202,046 -0.22(-1.11%)
Oct 14, 2024 19.37 20.05 19.31 19.88 2,985,257 +1.22(+6.54%)
Oct 11, 2024 18.36 18.75 18.35 18.66 2,495,961 +0.75(+4.19%)
Oct 10, 2024 18.12 18.34 17.65 17.91 1,947,434 -0.41(-2.24%)
Oct 09, 2024 18.39 18.72 18.23 18.32 1,560,724 -0.17(-0.92%)
Oct 08, 2024 18.41 18.60 18.19 18.49 1,294,182 -0.05(-0.27%)
Oct 07, 2024 18.77 19.11 18.34 18.54 1,417,546 +0.11(+0.60%)
Oct 04, 2024 18.07 18.52 17.83 18.43 1,836,001 +0.60(+3.37%)
Oct 03, 2024 17.85 17.93 17.51 17.83 1,687,722 -0.15(-0.83%)
Oct 02, 2024 18.37 18.80 17.95 17.98 2,622,530 -0.88(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.