iShares Ethereum Trust ETF (ETHA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.54 | 14.60 | 14.37 | 14.47 | +0.49% | 27,131,400 |
| 2026-08-06 | 14.31 | 14.48 | 14.27 | 14.40 | -0.55% | 23,342,700 |
| 2026-08-05 | 14.09 | 14.54 | 13.98 | 14.48 | +2.33% | 28,366,700 |
| 2026-08-04 | 14.09 | 14.21 | 14.00 | 14.15 | +0.28% | 20,378,300 |
| 2026-08-03 | 13.89 | 14.15 | 13.85 | 14.11 | +0.28% | 30,521,400 |
| 2026-07-31 | 14.24 | 14.25 | 13.93 | 14.07 | -3.03% | 34,426,700 |
| 2026-07-30 | 14.51 | 14.61 | 14.43 | 14.51 | +1.90% | 23,069,100 |
| 2026-07-29 | 14.35 | 14.59 | 14.20 | 14.24 | -1.73% | 29,878,800 |
| 2026-07-28 | 14.20 | 14.54 | 13.99 | 14.49 | -1.50% | 32,397,800 |
| 2026-07-27 | 14.72 | 14.92 | 14.46 | 14.71 | +4.77% | 43,373,600 |
| 2026-07-24 | 14.07 | 14.10 | 13.92 | 14.04 | -0.50% | 20,296,300 |
| 2026-07-23 | 14.32 | 14.40 | 14.09 | 14.11 | -2.82% | 30,212,900 |
| 2026-07-22 | 14.50 | 14.76 | 14.49 | 14.52 | -0.07% | 31,589,100 |
| 2026-07-21 | 14.61 | 14.66 | 14.44 | 14.53 | +1.40% | 35,148,600 |
| 2026-07-20 | 14.09 | 14.47 | 13.97 | 14.33 | +3.02% | 31,917,400 |
| 2026-07-17 | 13.69 | 14.00 | 13.60 | 13.91 | -1.56% | 37,034,400 |
| 2026-07-16 | 14.21 | 14.28 | 14.05 | 14.13 | -2.69% | 24,141,600 |
| 2026-07-15 | 14.60 | 14.65 | 14.35 | 14.52 | +2.40% | 29,267,200 |
| 2026-07-14 | 14.18 | 14.24 | 14.02 | 14.18 | +6.06% | 43,598,800 |
| 2026-07-13 | 13.35 | 13.47 | 13.20 | 13.37 | -1.18% | 25,435,700 |
| 2026-07-10 | 13.54 | 13.67 | 13.39 | 13.53 | +2.58% | 22,233,400 |
| 2026-07-09 | 13.14 | 13.27 | 13.05 | 13.19 | +0.61% | 12,683,700 |
| 2026-07-08 | 13.10 | 13.17 | 12.91 | 13.11 | -2.96% | 26,082,600 |
| 2026-07-07 | 13.35 | 13.67 | 13.27 | 13.51 | -0.30% | 20,872,900 |
| 2026-07-06 | 13.06 | 13.62 | 13.04 | 13.55 | +5.37% | 28,045,700 |
| 2026-07-02 | 12.68 | 13.01 | 12.65 | 12.86 | +5.50% | 40,532,900 |
| 2026-07-01 | 11.89 | 12.29 | 11.83 | 12.19 | +2.52% | 32,105,600 |
| 2026-06-30 | 11.76 | 11.92 | 11.67 | 11.89 | -2.86% | 24,499,500 |
| 2026-06-29 | 11.87 | 12.34 | 11.73 | 12.24 | +2.94% | 32,900,400 |
| 2026-06-26 | 11.56 | 12.01 | 11.53 | 11.89 | +1.28% | 31,523,700 |
| 2026-06-25 | 12.31 | 12.34 | 11.54 | 11.74 | -1.51% | 34,107,200 |
| 2026-06-24 | 12.45 | 12.54 | 11.71 | 11.92 | -4.79% | 42,047,200 |
| 2026-06-23 | 12.43 | 12.61 | 12.40 | 12.52 | -4.13% | 20,414,200 |
| 2026-06-22 | 13.30 | 13.42 | 13.03 | 13.06 | +1.40% | 25,456,600 |
| 2026-06-18 | 13.19 | 13.21 | 12.60 | 12.88 | -1.45% | 25,221,700 |
| 2026-06-17 | 13.26 | 13.54 | 13.04 | 13.07 | -3.47% | 30,783,500 |
| 2026-06-16 | 13.60 | 13.64 | 13.30 | 13.54 | -1.60% | 23,035,200 |
| 2026-06-15 | 13.73 | 13.95 | 13.61 | 13.76 | +9.47% | 41,323,100 |
| 2026-06-12 | 12.56 | 12.76 | 12.46 | 12.57 | -1.02% | 28,132,700 |
| 2026-06-11 | 12.44 | 12.77 | 12.30 | 12.70 | +3.42% | 36,235,000 |
| 2026-06-10 | 12.34 | 12.58 | 12.23 | 12.28 | -1.60% | 28,778,000 |
| 2026-06-09 | 12.60 | 12.66 | 12.17 | 12.48 | -1.89% | 34,554,900 |
| 2026-06-08 | 12.74 | 12.87 | 12.64 | 12.72 | +7.16% | 33,632,400 |
| 2026-06-05 | 12.56 | 12.65 | 11.62 | 11.87 | -11.35% | 83,023,200 |
| 2026-06-04 | 13.29 | 13.54 | 13.22 | 13.39 | -1.40% | 32,450,500 |
| 2026-06-03 | 14.09 | 14.16 | 13.54 | 13.58 | -5.56% | 33,213,600 |
| 2026-06-02 | 14.91 | 14.93 | 14.19 | 14.38 | -4.83% | 43,750,300 |
| 2026-06-01 | 14.90 | 15.14 | 14.76 | 15.11 | -0.59% | 34,327,700 |
| 2026-05-29 | 15.05 | 15.43 | 14.89 | 15.20 | +0.07% | 28,322,500 |
| 2026-05-28 | 14.96 | 15.29 | 14.81 | 15.19 | -1.91% | 32,543,400 |
| 2026-05-27 | 15.58 | 15.66 | 15.39 | 15.48 | -0.86% | 25,468,000 |
| 2026-05-26 | 15.95 | 16.15 | 15.49 | 15.62 | +0.32% | 27,295,400 |
| 2026-05-22 | 16.05 | 16.09 | 15.52 | 15.57 | -3.59% | 21,567,500 |
| 2026-05-21 | 15.98 | 16.25 | 15.87 | 16.15 | +0.06% | 19,475,600 |
| 2026-05-20 | 16.03 | 16.21 | 15.94 | 16.14 | +1.32% | 15,297,200 |
| 2026-05-19 | 15.89 | 16.04 | 15.79 | 15.93 | -0.44% | 17,092,700 |
| 2026-05-18 | 16.16 | 16.17 | 15.67 | 16.00 | -4.53% | 30,747,900 |
| 2026-05-15 | 16.96 | 16.97 | 16.63 | 16.76 | -3.46% | 23,810,500 |
| 2026-05-14 | 17.06 | 17.52 | 16.95 | 17.36 | +2.00% | 24,189,800 |
| 2026-05-13 | 17.20 | 17.23 | 16.85 | 17.02 | -1.28% | 24,393,500 |
| 2026-05-12 | 17.24 | 17.26 | 17.02 | 17.24 | -2.43% | 22,504,700 |
| 2026-05-11 | 17.56 | 17.70 | 17.39 | 17.67 | +1.09% | 19,051,200 |
| 2026-05-08 | 17.16 | 17.53 | 17.12 | 17.48 | +1.04% | 13,283,000 |
| 2026-05-07 | 17.54 | 17.55 | 17.20 | 17.30 | -2.37% | 18,943,400 |
| 2026-05-06 | 17.99 | 18.03 | 17.65 | 17.72 | -1.01% | 19,412,900 |
| 2026-05-05 | 18.06 | 18.13 | 17.82 | 17.90 | +0.73% | 14,296,300 |
| 2026-05-04 | 17.66 | 17.99 | 17.57 | 17.77 | +2.01% | 24,138,800 |
| 2026-05-01 | 17.44 | 17.58 | 17.36 | 17.42 | +1.99% | 21,455,200 |
| 2026-04-30 | 17.05 | 17.18 | 16.96 | 17.08 | +1.36% | 13,347,200 |
| 2026-04-29 | 17.41 | 17.43 | 16.75 | 16.85 | -2.99% | 33,380,500 |
| 2026-04-28 | 17.15 | 17.40 | 17.06 | 17.37 | +0.58% | 18,923,100 |
| 2026-04-27 | 17.48 | 17.60 | 17.10 | 17.27 | -1.43% | 20,701,700 |
| 2026-04-24 | 17.55 | 17.60 | 17.38 | 17.52 | +0.17% | 17,057,200 |
| 2026-04-23 | 17.55 | 17.70 | 17.24 | 17.49 | -3.53% | 30,295,700 |
| 2026-04-22 | 18.20 | 18.32 | 18.01 | 18.13 | +4.50% | 31,811,800 |
| 2026-04-21 | 17.43 | 17.61 | 17.26 | 17.35 | -1.53% | 23,565,300 |
| 2026-04-20 | 17.51 | 17.71 | 17.21 | 17.62 | -4.13% | 28,614,000 |
| 2026-04-17 | 18.18 | 18.64 | 18.07 | 18.38 | +3.14% | 39,356,400 |
| 2026-04-16 | 17.76 | 17.85 | 17.26 | 17.82 | -0.83% | 24,851,700 |
| 2026-04-15 | 17.63 | 18.04 | 17.49 | 17.97 | +2.74% | 26,214,500 |
| 2026-04-14 | 17.94 | 18.26 | 17.41 | 17.49 | +2.40% | 40,853,500 |
| 2026-04-13 | 16.59 | 17.14 | 16.46 | 17.08 | +0.18% | 34,505,100 |
| 2026-04-10 | 16.78 | 17.06 | 16.68 | 17.05 | +1.67% | 29,960,100 |
| 2026-04-09 | 16.45 | 16.84 | 16.28 | 16.77 | +0.30% | 28,961,900 |
| 2026-04-08 | 17.06 | 17.12 | 16.50 | 16.72 | +4.83% | 38,571,700 |
| 2026-04-07 | 15.74 | 15.98 | 15.55 | 15.95 | -1.54% | 35,582,700 |
| 2026-04-06 | 16.19 | 16.39 | 16.03 | 16.20 | +3.65% | 29,602,200 |
| 2026-04-02 | 15.32 | 15.67 | 15.21 | 15.63 | -3.28% | 40,975,900 |
| 2026-04-01 | 16.11 | 16.37 | 15.91 | 16.16 | +2.08% | 40,040,000 |
| 2026-03-31 | 15.53 | 16.02 | 15.37 | 15.83 | +3.67% | 39,920,100 |
| 2026-03-30 | 15.64 | 15.70 | 15.19 | 15.27 | +1.73% | 44,657,400 |
| 2026-03-27 | 15.05 | 15.17 | 14.86 | 15.01 | -2.91% | 54,013,000 |
| 2026-03-26 | 15.66 | 15.80 | 15.34 | 15.46 | -5.79% | 38,858,000 |
| 2026-03-25 | 16.48 | 16.61 | 16.21 | 16.41 | +2.76% | 44,775,700 |
| 2026-03-24 | 16.24 | 16.32 | 15.87 | 15.97 | -1.90% | 36,428,000 |
| 2026-03-23 | 16.23 | 16.56 | 15.98 | 16.28 | +1.12% | 50,716,200 |
| 2026-03-20 | 16.21 | 16.22 | 15.98 | 16.10 | -0.37% | 33,647,100 |
| 2026-03-19 | 16.06 | 16.29 | 15.85 | 16.16 | -2.06% | 42,053,500 |
| 2026-03-18 | 16.91 | 16.95 | 16.36 | 16.50 | -5.93% | 45,903,900 |
| 2026-03-17 | 17.53 | 17.82 | 17.41 | 17.54 | -0.40% | 35,844,800 |
| 2026-03-16 | 17.23 | 17.75 | 17.03 | 17.61 | +10.82% | 56,491,700 |
| 2026-03-13 | 16.49 | 16.73 | 15.79 | 15.89 | +1.66% | 46,759,900 |
| 2026-03-12 | 15.54 | 15.84 | 15.39 | 15.63 | -0.38% | 23,912,800 |
| 2026-03-11 | 15.47 | 15.77 | 15.34 | 15.69 | +1.88% | 25,179,800 |
| 2026-03-10 | 15.53 | 15.79 | 15.16 | 15.40 | +0.20% | 31,718,270 |
| 2026-03-09 | 15.24 | 15.51 | 15.15 | 15.37 | +2.95% | 38,693,910 |
| 2026-03-06 | 15.17 | 15.21 | 14.75 | 14.93 | -5.51% | 35,189,700 |
| 2026-03-05 | 16.00 | 16.11 | 15.50 | 15.80 | -2.77% | 45,188,900 |
| 2026-03-04 | 15.71 | 16.63 | 15.60 | 16.25 | +8.84% | 69,898,800 |
| 2026-03-03 | 14.81 | 15.20 | 14.55 | 14.93 | -2.86% | 43,507,200 |
| 2026-03-02 | 14.55 | 15.79 | 14.54 | 15.37 | +5.85% | 58,980,000 |
| 2026-02-27 | 14.74 | 14.80 | 14.40 | 14.52 | -5.04% | 30,117,800 |
| 2026-02-26 | 15.63 | 15.70 | 14.91 | 15.29 | -2.49% | 30,163,800 |
| 2026-02-25 | 14.90 | 15.75 | 14.83 | 15.68 | +11.76% | 45,387,100 |
| 2026-02-24 | 13.69 | 14.10 | 13.62 | 14.03 | -0.14% | 25,562,900 |
| 2026-02-23 | 14.47 | 14.50 | 13.87 | 14.05 | -5.64% | 31,083,200 |
| 2026-02-20 | 14.65 | 14.97 | 14.61 | 14.89 | +1.15% | 29,049,100 |
| 2026-02-19 | 14.54 | 14.74 | 14.38 | 14.72 | +0.62% | 26,158,500 |
| 2026-02-18 | 14.84 | 15.19 | 14.52 | 14.63 | -2.79% | 33,189,900 |
| 2026-02-17 | 15.02 | 15.23 | 14.65 | 15.05 | -2.53% | 34,126,600 |
| 2026-02-13 | 14.92 | 15.66 | 14.85 | 15.44 | +6.78% | 40,907,000 |
| 2026-02-12 | 14.99 | 15.07 | 14.32 | 14.46 | -1.97% | 32,120,200 |
| 2026-02-11 | 15.02 | 15.08 | 14.36 | 14.75 | -2.96% | 39,315,900 |
| 2026-02-10 | 15.30 | 15.46 | 15.03 | 15.20 | -5.18% | 30,662,500 |
| 2026-02-09 | 15.30 | 16.23 | 15.19 | 16.03 | +3.35% | 41,241,700 |
| 2026-02-06 | 14.73 | 15.81 | 14.72 | 15.51 | +10.31% | 73,375,400 |
| 2026-02-05 | 15.68 | 15.88 | 13.77 | 14.06 | -13.95% | 110,802,800 |
| 2026-02-04 | 16.60 | 16.79 | 15.65 | 16.34 | -5.77% | 72,062,700 |
| 2026-02-03 | 17.43 | 17.65 | 15.94 | 17.34 | -0.91% | 102,019,300 |
| 2026-02-02 | 17.50 | 18.11 | 17.47 | 17.50 | -13.24% | 98,071,500 |
| 2026-01-30 | 20.60 | 20.84 | 19.87 | 20.17 | -4.45% | 49,829,800 |
| 2026-01-29 | 22.02 | 22.07 | 20.76 | 21.11 | -7.17% | 58,173,000 |
| 2026-01-28 | 22.82 | 22.95 | 22.50 | 22.74 | -0.39% | 27,205,500 |
| 2026-01-27 | 22.11 | 22.85 | 21.93 | 22.83 | +4.25% | 41,193,100 |
| 2026-01-26 | 21.79 | 22.28 | 21.70 | 21.90 | -1.35% | 32,854,900 |
| 2026-01-23 | 22.19 | 22.79 | 21.82 | 22.20 | +0.14% | 32,367,100 |
| 2026-01-22 | 22.43 | 22.48 | 21.92 | 22.17 | -3.10% | 32,792,100 |
| 2026-01-21 | 22.42 | 23.16 | 21.62 | 22.88 | +0.93% | 54,531,400 |
| 2026-01-20 | 23.17 | 23.29 | 22.48 | 22.67 | -8.88% | 65,514,300 |
| 2026-01-16 | 25.05 | 25.08 | 24.57 | 24.88 | +0.20% | 29,014,100 |
| 2026-01-15 | 25.45 | 25.51 | 24.74 | 24.83 | -2.97% | 38,535,700 |
| 2026-01-14 | 25.06 | 25.75 | 25.00 | 25.59 | +5.66% | 57,614,500 |
| 2026-01-13 | 23.82 | 24.36 | 23.65 | 24.22 | +3.33% | 39,313,000 |
| 2026-01-12 | 23.22 | 23.77 | 23.20 | 23.44 | +1.08% | 23,592,800 |
| 2026-01-09 | 23.36 | 23.75 | 23.07 | 23.19 | -1.11% | 27,507,000 |
| 2026-01-08 | 23.21 | 23.70 | 23.02 | 23.45 | -0.97% | 29,662,800 |
| 2026-01-07 | 24.11 | 24.20 | 23.58 | 23.68 | -3.35% | 31,990,200 |
| 2026-01-06 | 25.00 | 25.01 | 24.05 | 24.50 | -0.08% | 41,762,300 |
| 2026-01-05 | 23.84 | 24.69 | 23.67 | 24.52 | +3.99% | 53,805,700 |
| 2026-01-02 | 22.92 | 23.83 | 22.80 | 23.58 | +5.13% | 54,547,100 |
| 2025-12-31 | 22.71 | 22.75 | 22.33 | 22.43 | +0.45% | 18,611,200 |
| 2025-12-30 | 22.41 | 22.73 | 22.24 | 22.33 | +1.04% | 29,870,700 |
| 2025-12-29 | 22.14 | 22.40 | 22.00 | 22.10 | -0.18% | 25,038,700 |
| 2025-12-26 | 22.49 | 22.51 | 21.85 | 22.14 | -0.14% | 22,311,200 |
| 2025-12-24 | 22.11 | 22.30 | 21.80 | 22.17 | -1.12% | 19,176,000 |
| 2025-12-23 | 22.24 | 22.56 | 21.91 | 22.42 | -0.27% | 24,743,100 |
| 2025-12-22 | 23.12 | 23.23 | 22.38 | 22.48 | -0.71% | 34,614,500 |
| 2025-12-19 | 22.36 | 22.82 | 22.19 | 22.64 | +7.81% | 46,637,200 |
| 2025-12-18 | 22.39 | 22.66 | 20.97 | 21.00 | -1.50% | 61,715,000 |
| 2025-12-17 | 22.23 | 22.89 | 21.07 | 21.32 | -4.31% | 60,858,400 |
| 2025-12-16 | 22.15 | 22.48 | 21.99 | 22.28 | +0.72% | 33,370,200 |
| 2025-12-15 | 23.65 | 23.79 | 21.88 | 22.12 | -4.94% | 60,326,200 |
| 2025-12-12 | 24.39 | 24.57 | 23.03 | 23.27 | -4.55% | 47,997,300 |
| 2025-12-11 | 24.08 | 24.46 | 23.77 | 24.38 | -3.98% | 38,773,700 |
| 2025-12-10 | 25.16 | 26.09 | 24.97 | 25.39 | +0.87% | 56,166,100 |
| 2025-12-09 | 23.51 | 25.70 | 23.42 | 25.17 | +6.11% | 59,132,152 |
| 2025-12-08 | 23.77 | 24.03 | 23.27 | 23.72 | +3.81% | 35,047,781 |
| 2025-12-05 | 23.46 | 23.88 | 22.56 | 22.85 | -3.87% | 46,588,100 |
| 2025-12-04 | 24.09 | 24.39 | 23.19 | 23.77 | +0.21% | 41,662,200 |
| 2025-12-03 | 23.25 | 23.88 | 23.09 | 23.72 | +5.38% | 44,259,100 |
| 2025-12-02 | 21.61 | 22.94 | 21.56 | 22.51 | +8.38% | 50,683,100 |
| 2025-12-01 | 21.33 | 21.42 | 20.55 | 20.77 | -9.50% | 55,073,300 |
| 2025-11-28 | 23.40 | 23.45 | 22.78 | 22.95 | +0.22% | 32,563,500 |
| 2025-11-26 | 22.19 | 23.04 | 21.95 | 22.90 | +3.48% | 42,526,200 |
| 2025-11-25 | 22.03 | 22.37 | 21.58 | 22.13 | -1.43% | 31,866,300 |
| 2025-11-24 | 21.14 | 22.57 | 21.05 | 22.45 | +8.45% | 42,694,300 |
| 2025-11-21 | 20.60 | 21.23 | 20.22 | 20.70 | -3.32% | 74,637,400 |
| 2025-11-20 | 22.75 | 22.82 | 21.06 | 21.41 | -3.73% | 75,424,900 |
| 2025-11-19 | 22.87 | 23.48 | 21.66 | 22.24 | -5.72% | 71,732,600 |
| 2025-11-18 | 23.09 | 23.98 | 22.91 | 23.59 | +3.87% | 46,264,300 |
| 2025-11-17 | 23.56 | 24.26 | 22.32 | 22.71 | -4.14% | 68,511,400 |
| 2025-11-14 | 23.66 | 24.62 | 23.46 | 23.69 | -1.04% | 57,352,200 |
| 2025-11-13 | 25.92 | 26.26 | 23.80 | 23.94 | -7.17% | 62,523,400 |
| 2025-11-12 | 26.99 | 27.01 | 25.47 | 25.79 | -0.77% | 43,450,100 |
| 2025-11-11 | 26.70 | 26.70 | 25.90 | 25.99 | -3.67% | 27,174,800 |
| 2025-11-10 | 27.27 | 27.30 | 26.49 | 26.98 | +3.02% | 42,539,000 |
| 2025-11-07 | 24.42 | 26.27 | 24.14 | 26.19 | +4.76% | 49,244,200 |
| 2025-11-06 | 25.43 | 25.45 | 24.52 | 25.00 | -4.14% | 44,277,300 |
| 2025-11-05 | 25.25 | 26.34 | 25.09 | 26.08 | +7.41% | 53,435,200 |
| 2025-11-04 | 26.44 | 27.12 | 23.64 | 24.28 | -10.37% | 119,968,500 |
| 2025-11-03 | 28.14 | 28.28 | 26.92 | 27.09 | -7.73% | 66,946,200 |
| 2025-10-31 | 29.15 | 29.53 | 28.74 | 29.36 | +5.50% | 39,506,500 |
| 2025-10-30 | 28.87 | 28.88 | 27.78 | 27.83 | -5.72% | 52,055,800 |
| 2025-10-29 | 30.45 | 30.49 | 29.03 | 29.52 | -3.50% | 57,364,000 |
| 2025-10-28 | 31.35 | 31.60 | 30.45 | 30.59 | -3.65% | 39,515,400 |
| 2025-10-27 | 31.49 | 32.05 | 31.18 | 31.75 | +6.87% | 44,894,500 |
| 2025-10-24 | 30.01 | 30.06 | 29.23 | 29.71 | +1.78% | 32,636,200 |
| 2025-10-23 | 29.07 | 29.74 | 28.77 | 29.19 | +1.50% | 35,248,000 |
| 2025-10-22 | 29.13 | 29.32 | 28.57 | 28.76 | -5.02% | 59,977,600 |
| 2025-10-21 | 29.41 | 31.13 | 29.13 | 30.28 | +0.46% | 73,163,900 |
| 2025-10-20 | 30.45 | 30.65 | 29.64 | 30.14 | +4.15% | 50,103,100 |
| 2025-10-17 | 28.57 | 29.13 | 28.06 | 28.94 | -1.03% | 58,540,600 |
| 2025-10-16 | 30.61 | 30.79 | 29.11 | 29.24 | -3.02% | 60,831,900 |
| 2025-10-15 | 30.86 | 31.09 | 29.73 | 30.15 | -2.99% | 46,156,800 |
| 2025-10-14 | 29.89 | 31.50 | 29.49 | 31.08 | -3.42% | 71,673,500 |
| 2025-10-13 | 31.03 | 32.34 | 30.85 | 32.18 | +6.56% | 59,610,600 |
| 2025-10-10 | 33.04 | 33.24 | 29.86 | 30.20 | -7.95% | 100,532,200 |
| 2025-10-09 | 33.29 | 33.31 | 32.26 | 32.81 | -3.98% | 51,233,300 |
| 2025-10-08 | 33.88 | 34.49 | 33.58 | 34.17 | +0.80% | 40,397,000 |
| 2025-10-07 | 36.03 | 36.04 | 33.66 | 33.90 | -5.28% | 80,338,000 |
| 2025-10-06 | 34.79 | 35.87 | 34.62 | 35.79 | +4.47% | 55,664,300 |
| 2025-10-03 | 34.05 | 34.80 | 33.59 | 34.26 | +0.62% | 44,503,100 |
| 2025-10-02 | 33.27 | 34.23 | 32.85 | 34.05 | +3.81% | 45,585,600 |
| 2025-10-01 | 32.54 | 32.93 | 32.41 | 32.80 | +4.09% | 43,239,500 |
| 2025-09-30 | 31.55 | 31.63 | 30.96 | 31.51 | -0.66% | 33,778,100 |
| 2025-09-29 | 31.11 | 31.86 | 31.06 | 31.72 | +4.14% | 44,069,000 |
| 2025-09-26 | 29.63 | 30.82 | 29.56 | 30.46 | +2.97% | 46,627,100 |
| 2025-09-25 | 30.26 | 30.41 | 28.87 | 29.58 | -5.98% | 75,464,300 |
| 2025-09-24 | 31.59 | 31.83 | 31.38 | 31.46 | +0.16% | 23,440,800 |
| 2025-09-23 | 31.76 | 31.88 | 31.26 | 31.41 | +0.38% | 37,951,400 |
| 2025-09-22 | 31.82 | 31.96 | 31.21 | 31.29 | -6.79% | 47,047,900 |
| 2025-09-19 | 34.26 | 34.42 | 33.55 | 33.57 | -3.34% | 35,176,100 |
| 2025-09-18 | 34.73 | 35.14 | 34.52 | 34.73 | +1.61% | 30,921,200 |
| 2025-09-17 | 34.09 | 34.31 | 33.44 | 34.18 | +0.53% | 47,517,800 |
| 2025-09-16 | 34.12 | 34.15 | 33.45 | 34.00 | -0.03% | 35,498,900 |
| 2025-09-15 | 34.28 | 34.39 | 33.77 | 34.01 | -3.82% | 45,039,600 |
| 2025-09-12 | 34.22 | 35.38 | 34.10 | 35.36 | +5.58% | 53,400,000 |
| 2025-09-11 | 33.37 | 33.65 | 33.24 | 33.49 | +2.42% | 34,271,700 |
| 2025-09-10 | 33.10 | 33.74 | 32.51 | 32.70 | +0.69% | 51,930,000 |
| 2025-09-09 | 32.85 | 33.02 | 32.33 | 32.48 | +0.05% | 27,086,100 |
| 2025-09-08 | 32.85 | 33.20 | 32.40 | 32.46 | -0.95% | 34,252,300 |
| 2025-09-05 | 33.79 | 33.89 | 32.14 | 32.77 | +1.46% | 60,204,800 |
| 2025-09-04 | 33.29 | 33.32 | 32.22 | 32.30 | -4.64% | 63,317,500 |
| 2025-09-03 | 33.13 | 34.01 | 33.08 | 33.87 | +4.86% | 45,415,900 |
| 2025-09-02 | 32.56 | 33.27 | 32.18 | 32.30 | -1.58% | 41,069,200 |
| 2025-08-29 | 33.23 | 33.27 | 32.26 | 32.82 | -2.23% | 57,237,100 |
| 2025-08-28 | 34.81 | 34.93 | 33.55 | 33.57 | -2.86% | 43,703,600 |
| 2025-08-27 | 34.87 | 35.30 | 34.30 | 34.56 | -0.75% | 47,084,100 |
| 2025-08-26 | 33.95 | 34.83 | 33.59 | 34.82 | +4.10% | 57,182,000 |
| 2025-08-25 | 35.25 | 35.48 | 33.41 | 33.45 | -8.58% | 75,416,200 |
| 2025-08-22 | 32.26 | 36.80 | 32.13 | 36.59 | +14.56% | 135,662,400 |
| 2025-08-21 | 32.33 | 32.76 | 31.84 | 31.94 | -2.95% | 37,563,600 |
| 2025-08-20 | 31.70 | 33.02 | 31.06 | 32.91 | +5.14% | 61,128,800 |
| 2025-08-19 | 32.66 | 32.84 | 31.09 | 31.30 | -5.07% | 59,107,900 |
| 2025-08-18 | 32.93 | 33.19 | 32.32 | 32.97 | -0.54% | 43,046,000 |
| 2025-08-15 | 34.94 | 35.00 | 33.07 | 33.15 | -3.55% | 72,200,700 |
| 2025-08-14 | 34.33 | 35.65 | 33.95 | 34.37 | -4.26% | 84,664,900 |
| 2025-08-13 | 35.69 | 36.02 | 34.95 | 35.90 | +4.82% | 86,728,600 |
| 2025-08-12 | 33.48 | 34.27 | 32.95 | 34.25 | +6.20% | 64,559,400 |
| 2025-08-11 | 31.70 | 33.05 | 31.68 | 32.25 | +4.74% | 54,921,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+21.77%). Worst month: Feb (-17.62%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares Ethereum Trust ETF's (ETHA) latest close?
14.47 on 2026-08-07, from the Closelook data lake's daily price record.
What is ETHA's 52-week high and low?
36.80 high and 11.53 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares Ethereum Trust ETF's strongest and weakest month historically?
Historically, ETHA's strongest calendar month has been Jul (average +21.77%) and its weakest Feb (average -17.62%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 513 daily bars in the Closelook data lake.