iShares Ethereum Trust ETF（ETHA）— 價格歷史

截至 2026-10-06 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-06	61.31	61.65	60.69	60.89	-0.65%	9,040,618
2026-10-05	61.56	61.78	60.60	61.29	+1.59%	2,102,064
2026-10-02	62.24	62.72	59.94	60.33	-1.28%	4,349,610
2026-10-01	60.72	61.41	60.44	61.11	+1.24%	2,050,238
2026-09-30	61.59	61.91	60.28	60.36	-0.79%	2,441,570
2026-09-29	61.95	61.95	60.34	60.84	+0.65%	2,429,864
2026-09-28	60.87	61.59	59.94	60.45	-0.79%	2,806,087
2026-09-25	61.11	61.36	60.37	60.93	-0.10%	2,891,446
2026-09-24	60.21	61.26	59.88	60.99	+0.59%	3,022,623
2026-09-23	61.44	61.65	59.66	60.63	-2.65%	4,423,549
2026-09-22	62.10	62.58	61.49	62.28	-0.43%	3,829,390
2026-09-21	61.92	62.86	61.35	62.55	+4.67%	4,519,172
2026-09-18	56.67	59.94	56.64	59.76	+7.85%	8,623,187
2026-09-17	55.44	56.18	54.96	55.41	+1.76%	3,146,327
2026-09-16	54.30	54.93	53.58	54.45	-0.27%	5,939,309
2026-09-15	56.07	56.07	53.25	54.60	-5.06%	8,333,083
2026-09-14	56.64	57.72	56.41	57.51	+0.05%	4,302,707
2026-09-11	56.61	60.36	56.37	57.48	+3.23%	10,797,213
2026-09-10	54.72	56.01	54.63	55.68	-0.11%	3,676,106
2026-09-09	56.93	57.09	55.71	55.74	-0.75%	4,211,868
2026-09-08	55.84	56.74	55.20	56.16	+1.08%	4,429,845
2026-09-04	55.47	55.83	55.02	55.56	-2.63%	3,669,769
2026-09-03	54.78	57.32	54.72	57.06	+5.37%	4,800,556
2026-09-02	54.03	54.75	53.70	54.15	-0.99%	2,691,196
2026-09-01	55.32	55.62	53.91	54.69	-2.62%	3,701,443
2026-08-31	55.45	56.37	55.14	56.16	+1.91%	3,434,358
2026-08-28	56.61	57.21	54.48	55.11	-2.65%	6,235,953
2026-08-27	56.67	57.41	56.22	56.61	+1.18%	6,607,516
2026-08-26	55.35	56.25	55.05	55.95	+0.27%	4,441,688
2026-08-25	55.62	56.31	55.26	55.80	-0.32%	4,736,415
2026-08-24	56.76	57.36	55.56	55.98	+2.30%	7,238,198
2026-08-21	54.00	55.08	53.58	54.72	+3.93%	7,968,568
2026-08-20	51.77	53.40	51.03	52.65	+10.52%	10,033,220
2026-08-19	43.83	47.94	43.62	47.64	+9.97%	11,867,400
2026-08-18	42.87	43.53	42.81	43.32	+0.28%	3,385,006
2026-08-17	42.90	43.35	42.90	43.20	+1.55%	2,865,519
2026-08-14	42.30	42.72	42.12	42.54	-0.35%	2,095,701
2026-08-13	42.66	42.91	42.12	42.69	+0.49%	2,047,928
2026-08-12	43.14	43.17	42.45	42.48	-0.14%	2,071,603
2026-08-11	42.66	42.81	41.91	42.54	+0.28%	1,903,443
2026-08-10	43.14	43.17	42.21	42.42	-2.28%	3,132,200
2026-08-07	43.64	43.80	43.11	43.41	+0.49%	3,031,322
2026-08-06	42.93	43.45	42.81	43.20	-0.55%	2,593,637
2026-08-05	42.27	43.64	41.94	43.44	+2.33%	3,151,851
2026-08-04	42.27	42.62	42.00	42.45	+0.28%	2,264,259
2026-08-03	41.69	42.45	41.55	42.33	+0.28%	3,391,262
2026-07-31	42.72	42.75	41.78	42.21	-3.03%	3,825,184
2026-07-30	43.53	43.82	43.28	43.53	+1.90%	2,563,237
2026-07-29	43.05	43.77	42.60	42.72	-1.73%	3,319,871
2026-07-28	42.60	43.62	41.97	43.47	-1.50%	3,599,759
2026-07-27	44.16	44.75	43.40	44.13	+4.77%	4,819,293
2026-07-24	42.21	42.29	41.76	42.12	-0.50%	2,255,139
2026-07-23	42.96	43.20	42.27	42.33	-2.82%	3,356,989
2026-07-22	43.50	44.28	43.47	43.56	-0.07%	3,509,902
2026-07-21	43.83	43.99	43.32	43.59	+1.40%	3,905,395
2026-07-20	42.27	43.41	41.91	42.99	+3.02%	3,546,381
2026-07-17	41.07	42.00	40.79	41.73	-1.56%	4,114,931
2026-07-16	42.63	42.84	42.15	42.39	-2.69%	2,682,401
2026-07-15	43.80	43.97	43.05	43.56	+2.40%	3,251,908
2026-07-14	42.54	42.72	42.06	42.54	+6.06%	4,844,311
2026-07-13	40.04	40.41	39.60	40.11	-1.18%	2,826,191
2026-07-10	40.64	41.01	40.17	40.59	+2.58%	2,470,382
2026-07-09	39.44	39.80	39.15	39.57	+0.61%	1,409,301
2026-07-08	39.30	39.51	38.73	39.33	-2.96%	2,898,062
2026-07-07	40.05	41.01	39.81	40.53	-0.30%	2,319,217
2026-07-06	39.20	40.85	39.11	40.65	+5.37%	3,116,187
2026-07-02	38.04	39.02	37.97	38.58	+5.50%	4,520,243
2026-07-01	35.67	36.89	35.49	36.57	+2.52%	3,567,285
2026-06-30	35.28	35.76	35.01	35.67	-2.86%	2,722,170
2026-06-29	35.60	37.01	35.19	36.72	+2.94%	3,655,599
2026-06-26	34.68	36.03	34.58	35.67	+1.28%	3,502,638
2026-06-25	36.93	37.01	34.64	35.22	-1.51%	3,789,689
2026-06-24	37.34	37.62	35.13	35.76	-4.79%	4,671,915
2026-06-23	37.29	37.83	37.20	37.56	-4.13%	2,268,243
2026-06-22	39.90	40.26	39.09	39.18	+1.40%	2,828,511
2026-06-18	39.57	39.65	37.80	38.64	-1.45%	2,802,407
2026-06-17	39.78	40.64	39.12	39.21	-3.47%	3,420,385
2026-06-16	40.79	40.91	39.90	40.62	-1.60%	2,559,464
2026-06-15	41.19	41.85	40.83	41.28	+9.47%	4,591,459
2026-06-12	37.68	38.28	37.38	37.71	-1.02%	3,134,997
2026-06-11	37.31	38.31	36.90	38.10	+3.42%	4,026,115
2026-06-10	37.02	37.74	36.69	36.84	-1.60%	3,197,551
2026-06-09	37.80	37.99	36.51	37.44	-1.89%	3,839,433
2026-06-08	38.22	38.60	37.93	38.16	+7.16%	3,736,933
2026-06-05	37.68	37.97	34.86	35.61	-11.35%	9,224,802
2026-06-04	39.87	40.61	39.66	40.17	-1.40%	3,605,608
2026-06-03	42.27	42.48	40.62	40.74	-5.56%	3,690,397
2026-06-02	44.73	44.79	42.57	43.14	-4.83%	4,861,147
2026-06-01	44.70	45.42	44.27	45.33	-0.59%	3,814,192
2026-05-29	45.15	46.28	44.69	45.60	+0.07%	3,146,944
2026-05-28	44.88	45.87	44.45	45.57	-1.91%	3,615,939
2026-05-27	46.74	46.98	46.17	46.45	-0.86%	2,829,780
2026-05-26	47.85	48.45	46.48	46.86	+0.32%	3,032,826
2026-05-22	48.16	48.27	46.56	46.71	-3.59%	2,396,386
2026-05-21	47.94	48.75	47.60	48.45	+0.06%	2,163,961
2026-05-20	48.09	48.63	47.81	48.42	+1.32%	1,699,683
2026-05-19	47.67	48.12	47.39	47.79	-0.44%	1,899,191
2026-05-18	48.49	48.51	47.01	48.00	-4.53%	3,416,438
2026-05-15	50.88	50.91	49.89	50.28	-3.46%	2,645,610
2026-05-14	51.18	52.56	50.84	52.08	+2.00%	2,687,761
2026-05-13	51.59	51.69	50.55	51.06	-1.28%	2,710,388
2026-05-12	51.72	51.78	51.06	51.72	-2.43%	2,500,528
2026-05-11	52.68	53.10	52.16	53.01	+1.09%	2,116,803
2026-05-08	51.48	52.59	51.36	52.44	+1.04%	1,475,893
2026-05-07	52.62	52.65	51.60	51.90	-2.37%	2,104,822
2026-05-06	53.97	54.09	52.95	53.16	-1.01%	2,156,993
2026-05-05	54.18	54.39	53.46	53.70	+0.73%	1,588,481
2026-05-04	52.98	53.97	52.71	53.31	+2.01%	2,682,091
2026-05-01	52.32	52.74	52.08	52.26	+1.99%	2,383,916
2026-04-30	51.14	51.54	50.88	51.24	+1.36%	1,483,022
2026-04-29	52.23	52.29	50.25	50.55	-2.99%	3,708,947
2026-04-28	51.45	52.20	51.18	52.11	+0.58%	2,102,561
2026-04-27	52.44	52.80	51.30	51.81	-1.43%	2,300,186
2026-04-24	52.66	52.80	52.15	52.56	+0.17%	1,895,243
2026-04-23	52.65	53.11	51.72	52.47	-3.53%	3,366,188
2026-04-22	54.60	54.96	54.03	54.39	+4.50%	3,534,646
2026-04-21	52.29	52.84	51.78	52.05	-1.53%	2,618,368
2026-04-20	52.53	53.13	51.63	52.86	-4.13%	3,179,333
2026-04-17	54.54	55.91	54.21	55.14	+3.14%	4,372,934
2026-04-16	53.28	53.55	51.78	53.46	-0.83%	2,761,304
2026-04-15	52.89	54.11	52.47	53.91	+2.74%	2,912,720
2026-04-14	53.82	54.78	52.22	52.47	+2.40%	4,539,273
2026-04-13	49.77	51.41	49.38	51.24	+0.18%	3,833,895
2026-04-10	50.34	51.18	50.04	51.15	+1.67%	3,328,905
2026-04-09	49.35	50.52	48.84	50.31	+0.30%	3,217,986
2026-04-08	51.18	51.36	49.50	50.16	+4.83%	4,285,749
2026-04-07	47.22	47.94	46.65	47.85	-1.54%	3,953,629
2026-04-06	48.57	49.19	48.09	48.60	+3.65%	3,289,130
2026-04-02	45.98	47.01	45.64	46.89	-3.28%	4,552,875
2026-04-01	48.33	49.11	47.74	48.48	+2.08%	4,448,888
2026-03-31	46.59	48.06	46.11	47.49	+3.67%	4,435,571
2026-03-30	46.92	47.10	45.56	45.81	+1.73%	4,961,931
2026-03-27	45.16	45.51	44.58	45.03	-2.91%	6,001,447
2026-03-26	46.99	47.40	46.02	46.38	-5.79%	4,317,561
2026-03-25	49.44	49.82	48.65	49.23	+2.76%	4,975,079
2026-03-24	48.72	48.96	47.61	47.91	-1.90%	4,061,658
2026-03-23	48.69	49.68	47.95	48.84	+1.12%	5,635,135
2026-03-20	48.63	48.66	47.94	48.30	-0.37%	3,738,569
2026-03-19	48.18	48.87	47.54	48.48	-2.06%	4,672,611
2026-03-18	50.73	50.85	49.07	49.50	-5.93%	5,100,431
2026-03-17	52.59	53.46	52.23	52.62	-0.40%	3,982,755
2026-03-16	51.68	53.25	51.09	52.83	+10.82%	6,276,858
2026-03-13	49.47	50.19	47.37	47.67	+1.66%	5,195,543
2026-03-12	46.61	47.52	46.17	46.89	-0.38%	2,656,982
2026-03-11	46.41	47.31	46.02	47.07	+1.88%	2,797,752
2026-03-10	46.59	47.37	45.49	46.20	+0.20%	3,524,252
2026-03-09	45.72	46.53	45.44	46.11	+2.95%	4,299,323
2026-03-06	45.51	45.63	44.25	44.79	-5.51%	3,909,968
2026-03-05	48.00	48.33	46.50	47.40	-2.77%	5,020,989
2026-03-04	47.13	49.89	46.80	48.75	+8.84%	7,766,534
2026-03-03	44.43	45.60	43.66	44.79	-2.86%	4,834,138
2026-03-02	43.65	47.37	43.61	46.11	+5.85%	6,553,329
2026-02-27	44.22	44.40	43.20	43.56	-5.04%	3,346,422
2026-02-26	46.89	47.10	44.74	45.87	-2.49%	3,351,533
2026-02-25	44.70	47.25	44.49	47.04	+11.76%	5,043,013
2026-02-24	41.07	42.29	40.86	42.09	-0.14%	2,840,326
2026-02-23	43.41	43.50	41.61	42.15	-5.64%	3,453,689
2026-02-20	43.95	44.93	43.83	44.67	+1.15%	3,237,728
2026-02-19	43.62	44.22	43.14	44.16	+0.62%	2,906,500
2026-02-18	44.51	45.57	43.56	43.89	-2.79%	3,687,770
2026-02-17	45.05	45.69	43.95	45.15	-2.53%	3,791,841
2026-02-13	44.76	46.98	44.54	46.32	+6.78%	4,545,226
2026-02-12	44.97	45.21	42.96	43.38	-1.97%	3,568,916
2026-02-11	45.06	45.24	43.07	44.25	-2.96%	4,368,429
2026-02-10	45.91	46.37	45.09	45.60	-5.18%	3,406,942
2026-02-09	45.90	48.69	45.57	48.09	+3.35%	4,582,411
2026-02-06	44.19	47.43	44.16	46.53	+10.31%	8,152,826
2026-02-05	47.04	47.64	41.31	42.18	-13.95%	12,311,422
2026-02-04	49.80	50.37	46.95	49.02	-5.77%	8,006,969
2026-02-03	52.30	52.95	47.82	52.02	-0.91%	11,335,477
2026-02-02	52.50	54.33	52.41	52.50	-13.24%	10,896,831
2026-01-30	61.80	62.52	59.61	60.51	-4.45%	5,536,640
2026-01-29	66.06	66.21	62.28	63.33	-7.17%	6,463,668
2026-01-28	68.46	68.84	67.51	68.22	-0.39%	3,022,837
2026-01-27	66.33	68.55	65.78	68.49	+4.25%	4,577,011
2026-01-26	65.37	66.84	65.10	65.70	-1.35%	3,650,546
2026-01-23	66.57	68.37	65.46	66.60	+0.14%	3,596,340
2026-01-22	67.29	67.45	65.76	66.51	-3.10%	3,643,566
2026-01-21	67.26	69.48	64.86	68.64	+0.93%	6,059,042
2026-01-20	69.51	69.87	67.44	68.01	-8.88%	7,279,365
2026-01-16	75.15	75.24	73.69	74.64	+0.20%	3,223,785
2026-01-15	76.35	76.53	74.22	74.49	-2.97%	4,281,741
2026-01-14	75.18	77.25	75.00	76.77	+5.66%	6,401,615
2026-01-13	71.46	73.08	70.95	72.66	+3.33%	4,368,116
2026-01-12	69.66	71.31	69.59	70.32	+1.08%	2,621,426
2026-01-09	70.09	71.25	69.21	69.57	-1.11%	3,056,338
2026-01-08	69.63	71.09	69.06	70.35	-0.97%	3,295,872
2026-01-07	72.34	72.60	70.74	71.04	-3.35%	3,554,463
2026-01-06	75.00	75.03	72.15	73.50	-0.08%	4,640,253
2026-01-05	71.52	74.07	71.01	73.56	+3.99%	5,978,412
2026-01-02	68.76	71.49	68.42	70.74	+5.13%	6,060,786
2025-12-31	68.13	68.25	66.99	67.29	+0.45%	2,067,911
2025-12-30	67.25	68.19	66.72	66.99	+1.04%	3,318,972
2025-12-29	66.42	67.20	65.99	66.30	-0.18%	2,782,080
2025-12-26	67.47	67.53	65.55	66.42	-0.14%	2,479,018
2025-12-24	66.34	66.90	65.40	66.51	-1.12%	2,130,664
2025-12-23	66.72	67.68	65.75	67.26	-0.27%	2,749,238
2025-12-22	69.36	69.68	67.14	67.44	-0.71%	3,846,050
2025-12-19	67.08	68.46	66.57	67.92	+7.81%	5,181,906
2025-12-18	67.17	67.98	62.91	63.00	-1.50%	6,857,222
2025-12-17	66.69	68.67	63.21	63.96	-4.31%	6,762,045
2025-12-16	66.45	67.45	65.97	66.84	+0.72%	3,707,800
2025-12-15	70.95	71.37	65.64	66.36	-4.94%	6,702,912
2025-12-12	73.17	73.70	69.09	69.81	-4.55%	5,333,027
2025-12-11	72.24	73.40	71.31	73.14	-3.98%	4,308,186
2025-12-10	75.47	78.27	74.91	76.17	+0.87%	6,240,672
2025-12-09	70.53	77.10	70.26	75.51	+6.11%	6,570,239
2025-12-08	71.31	72.08	69.80	71.16	+3.81%	3,894,198
2025-12-05	70.38	71.64	67.68	68.55	-3.87%	5,176,460
2025-12-04	72.28	73.17	69.57	71.31	+0.21%	4,629,134
2025-12-03	69.75	71.64	69.28	71.16	+5.38%	4,917,679
2025-12-02	64.84	68.82	64.68	67.53	+8.38%	5,631,453
2025-12-01	63.99	64.26	61.65	62.31	-9.50%	6,044,389
2025-11-28	70.20	70.35	68.34	68.85	+0.22%	3,617,056
2025-11-26	66.57	69.11	65.85	68.70	+3.48%	4,725,129
2025-11-25	66.09	67.11	64.74	66.39	-1.43%	3,540,696
2025-11-24	63.42	67.71	63.15	67.35	+8.45%	4,743,816
2025-11-21	61.80	63.68	60.66	62.10	-3.32%	8,293,049
2025-11-20	68.25	68.46	63.18	64.23	-3.73%	8,380,544
2025-11-19	68.61	70.44	65.00	66.72	-5.72%	7,970,285
2025-11-18	69.27	71.94	68.73	70.77	+3.87%	5,140,475
2025-11-17	70.68	72.78	66.96	68.13	-4.14%	7,612,382
2025-11-14	71.00	73.86	70.38	71.07	-1.04%	6,372,467
2025-11-13	77.76	78.78	71.40	71.82	-7.17%	6,947,045
2025-11-12	80.97	81.03	76.41	77.37	-0.77%	4,827,788
2025-11-11	80.10	80.10	77.70	77.97	-3.67%	3,019,422
2025-11-10	81.83	81.90	79.47	80.94	+3.02%	4,726,556
2025-11-07	73.26	78.80	72.41	78.57	+4.76%	5,471,580
2025-11-06	76.29	76.36	73.56	75.00	-4.14%	4,919,699
2025-11-05	75.75	79.02	75.26	78.24	+7.41%	5,937,250
2025-11-04	79.32	81.36	70.94	72.84	-10.37%	13,329,832
2025-11-03	84.44	84.84	80.76	81.27	-7.73%	7,438,470
2025-10-31	87.45	88.59	86.22	88.08	+5.50%	4,389,615
2025-10-30	86.61	86.64	83.34	83.49	-5.72%	5,783,982
2025-10-29	91.35	91.47	87.09	88.56	-3.50%	6,373,782
2025-10-28	94.05	94.80	91.34	91.77	-3.65%	4,390,605
2025-10-27	94.47	96.15	93.54	95.25	+6.87%	4,988,280
2025-10-24	90.03	90.18	87.68	89.13	+1.78%	3,626,240
2025-10-23	87.21	89.22	86.31	87.57	+1.50%	3,916,450
2025-10-22	87.39	87.98	85.71	86.28	-5.02%	6,664,173
2025-10-21	88.23	93.39	87.38	90.84	+0.46%	8,129,323
2025-10-20	91.35	91.95	88.92	90.42	+4.15%	5,567,005
2025-10-17	85.71	87.39	84.18	86.82	-1.03%	6,504,507
2025-10-16	91.83	92.37	87.33	87.72	-3.02%	6,759,101
2025-10-15	92.57	93.27	89.18	90.45	-2.99%	5,128,533
2025-10-14	89.67	94.50	88.47	93.24	-3.42%	7,963,726
2025-10-13	93.09	97.01	92.55	96.54	+6.56%	6,623,402
2025-10-10	99.12	99.72	89.58	90.60	-7.95%	11,170,245
2025-10-09	99.87	99.93	96.78	98.43	-3.98%	5,692,592
2025-10-08	101.64	103.47	100.73	102.51	+0.80%	4,488,555

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：7月（+21.77%）。最弱月份：2月（-17.62%）。基於3年每日數據（2024–2026）。

1月-9.29%
2月-17.62%
3月-5.56%
4月-0.44%
5月+13.43%
6月-10.94%
7月+21.77%
8月+12.17%
9月+4.67%
10月-4.82%
11月+13.76%
12月+0.10%

FAQ · 基於當前價格數據 · 截至 2026-10-06

快速解答

iShares Ethereum Trust ETF（ETHA）最新收盤價是多少？

2026-10-06 收於 60.89，來自Closelook數據湖的每日價格紀錄。

ETHA 的52週最高價和最低價是多少？

過去52週最高 108.12、最低 34.58（截至 2026-10-06）。

iShares Ethereum Trust ETF 歷史上最強和最弱的月份是哪個？

歷史上，ETHA 最強的日曆月份是7月（平均 +21.77%），最弱的是2月（平均 -17.62%），基於3年每日數據（2024–2026）。

該季節性涵蓋多少年？

3年（2024–2026），由Closelook數據湖中的554根日K線計算。