Free Trial
→ This diversified cannabis pioneer could make huge moves soon (From Greenlane) (Ad) Free ETHA Stock Alerts

iShares Ethereum Trust ETF (ETHA) Chart & Stock Price History

$17.54
-0.30 (-1.68%)
(As of 09/18/2024 ET)
Compare

iShares Ethereum Trust ETF Stock Price Performance

5 Day
Performance
-4.62%
1 Month
Performance
-11.81%
Receive ETHA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for iShares Ethereum Trust ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Timothy Sykes
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…
Click here to see a unique election-year trade

ETHA Stock Chart for Wednesday, September, 18, 2024

ETHA Chart by TradingView

iShares Ethereum Trust ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2024$17.84$17.54
-1.68%		$17.93$17.351.89 million shs$249.07 million
09/17/2024$17.23$17.84
+3.54%		$18.15$17.461.88 million shs$253.33 million
09/16/2024$18.39$17.23
-6.31%		$17.50$17.201.34 million shs$244.67 million
09/13/2024$17.91$18.39
+2.68%		$18.44$17.791.25 million shs$261.14 million
09/12/2024$17.75$17.91
+0.90%		$17.94$17.561.00 million shs$254.32 million
09/11/2024$18.06$17.75
-1.72%		$17.96$17.271.60 million shs$252.05 million
09/10/2024$17.84$18.06
+1.23%		$18.12$17.601.09 million shs$256.45 million
09/09/2024$16.83$17.84
+6.00%		$17.85$17.241.32 million shs$253.33 million
09/06/2024$17.92$16.83
-6.08%		$18.19$16.732.67 million shs$238.99 million
09/05/2024$18.60$17.92
-3.66%		$18.30$17.811.47 million shs$254.46 million
09/04/2024$18.54$18.60
+0.32%		$18.87$18.131.81 million shs$264.12 million
09/03/2024$19.01$18.54
-2.47%		$19.01$18.451.98 million shs$263.27 million
09/02/2024$19.01$19.01$19.27$18.442.44 million shs$269.94 million
08/30/2024$19.16$19.01
-0.78%		$19.27$18.442.44 million shs$269.94 million
08/29/2024$19.00$19.16
+0.84%		$19.69$19.031.20 million shs$272.07 million
08/28/2024$19.60$19.00
-3.06%		$19.32$18.622.56 million shs$269.80 million
08/27/2024$20.33$19.60
-3.59%		$19.90$19.402.06 million shs$278.32 million
08/26/2024$20.86$20.33
-2.54%		$20.77$20.292.21 million shs$288.69 million
08/23/2024$19.76$20.86
+5.57%		$20.88$19.983.18 million shs$296.21 million
08/22/2024$20.08$19.76
-1.59%		$19.94$19.65952,796 shs$280.59 million
08/21/2024$19.73$20.08
+1.77%		$20.10$19.242.12 million shs$285.14 million
08/20/2024$19.79$19.73
-0.30%		$20.13$19.381.65 million shs$280.17 million
08/19/2024$19.89$19.79
-0.50%		$19.94$19.461.05 million shs$281.02 million
08/16/2024$19.35$19.89
+2.79%		$19.95$19.362.46 million shs$282.44 million
08/15/2024$20.25$19.35
-4.44%		$20.29$19.132.83 million shs$274.77 million
08/14/2024$20.58$20.25
-1.60%		$20.70$19.981.66 million shs$287.55 million
08/13/2024$20.19$20.58
+1.93%		$20.72$19.971.70 million shs$292.24 million
08/12/2024$19.67$20.19
+2.64%		$20.65$19.682.51 million shs$286.70 million
08/09/2024$19.55$19.67
+0.61%		$20.22$19.391.74 million shs$279.31 million
08/08/2024$17.84$19.55
+9.59%		$19.78$18.317.50 million shs$277.61 million
08/07/2024$18.92$17.84
-5.71%		$18.88$17.666.87 million shs$253.33 million
08/06/2024$18.25$18.92
+3.67%		$19.39$18.385.57 million shs$268.66 million
08/05/2024$22.84$18.25
-20.10%		$19.13$16.5811.47 million shs$259.15 million
08/02/2024$23.75$22.84
-3.83%		$24.15$22.665.55 million shs$0.00
08/01/2024$24.79$23.75
-4.20%		$24.25$23.364.05 million shs$0.00
07/31/2024$24.82$24.79
-0.12%		$25.42$24.625.37 million shs$0.00
07/30/2024$25.12$24.82
-1.19%		$25.49$24.734.88 million shs$0.00
07/29/2024$24.87$25.12
+1.01%		$25.57$24.716.58 million shs$0.00
07/26/2024$23.70$24.87
+4.94%		$24.94$24.428.18 million shs$0.00
07/25/2024N/A$23.70$24.09$23.519.11 million shs$0.00
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown” (Ad)

Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… A predicted Trump would win. You won’t believe what he’s predicting now.

Click here to see it because it’s a SHOCKER…

Related Companies:

This page (NASDAQ:ETHA) was last updated on 9/18/2024 by MarketBeat.com Staff
From Our Partners
China Stockpiling Gold “Like No Tomorrow”
For 18 consecutive months, China’s central bank has increased its gold reserve. The country, with a populat...
True Gold Republic | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
This diversified cannabis pioneer could make huge moves soon
The cannabis industry seems deeply saturated, so how do you know where to best invest your money? Let’s start ...
Greenlane | Sponsored
Unlock the Secret to Easy Wins with Iron Condors
Discover the power of Iron Condor trades – a low-risk, high-reward strategy that allows you to profit consiste...
Netpicks | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored
Crypto ‘Banana Zone’ Incoming…
What if I told you that bananas could make you a millionaire? No, this isn't a joke – I'm talking about the...
Crypto 101 Media | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored