Free Trial

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

$18.25
-0.79 (-4.15%)
(As of 12:19 PM ET)

iShares Ethereum Trust ETF Stock Price Performance

5 Day
Performance
-9.34%
1 Month
Performance
-0.98%
3 Month
Performance
-20.10%
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

ETHA Stock Chart for Monday, November, 4, 2024

iShares Ethereum Trust ETF Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$19.02$19.04
+0.11%
$19.59$18.791.87 million shs$0.00
10/31/2024$20.13$19.02
-5.51%
$19.90$18.973.81 million shs$0.00
10/30/2024$19.91$20.13
+1.10%
$20.64$20.113.64 million shs$0.00
10/29/2024$19.00$19.91
+4.79%
$20.35$19.784.86 million shs$0.00
10/28/2024$18.73$19.00
+1.44%
$19.21$18.842.04 million shs$0.00
10/25/2024$19.25$18.73
-2.70%
$19.45$18.583.01 million shs$0.00
10/24/2024$19.03$19.25
+1.16%
$19.28$18.991.37 million shs$0.00
10/23/2024$19.91$19.03
-4.42%
$19.58$18.542.89 million shs$0.00
10/22/2024$20.31$19.91
-1.97%
$20.02$19.741.85 million shs$0.00
10/21/2024$20.12$20.31
+0.94%
$20.41$20.122.31 million shs$0.00
10/18/2024$19.68$20.12
+2.24%
$20.31$19.811.71 million shs$0.00
10/17/2024$19.83$19.68
-0.76%
$19.96$19.521.19 million shs$0.00
10/16/2024$19.66$19.83
+0.86%
$20.07$19.661.30 million shs$0.00
10/15/2024$19.88$19.66
-1.11%
$20.39$19.243.20 million shs$0.00
10/14/2024$18.66$19.88
+6.54%
$20.05$19.312.97 million shs$0.00
10/11/2024$17.91$18.66
+4.19%
$18.75$18.352.48 million shs$0.00
10/10/2024$18.32$17.91
-2.24%
$18.33$17.651.94 million shs$0.00
10/09/2024$18.49$18.32
-0.92%
$18.72$18.231.55 million shs$0.00
10/08/2024$18.54$18.49
-0.27%
$18.60$18.191.29 million shs$0.00
10/07/2024$18.43$18.54
+0.60%
$19.10$18.341.40 million shs$0.00
10/04/2024$17.83$18.43
+3.37%
$18.52$17.831.84 million shs$0.00
10/03/2024$17.98$17.83
-0.83%
$17.93$17.511.69 million shs$0.00
10/02/2024$18.86$17.98
-4.67%
$18.80$17.962.61 million shs$0.00
10/01/2024$19.67$18.86
-4.12%
$19.80$18.394.93 million shs$0.00
09/30/2024$20.49$19.67
-4.00%
$19.96$19.512.35 million shs$0.00
09/27/2024$20.11$20.49
+1.89%
$20.70$20.053.80 million shs$0.00
09/26/2024$19.49$20.11
+3.18%
$20.23$19.782.29 million shs$0.00
09/25/2024$20.10$19.49
-3.03%
$19.94$19.441.37 million shs$0.00
09/24/2024$20.28$20.10
-0.89%
$20.15$19.651.91 million shs$0.00
09/23/2024$19.29$20.28
+5.13%
$20.50$19.971.89 million shs$0.00
09/20/2024$18.67$19.29
+3.32%
$19.49$19.091.74 million shs$0.00
09/19/2024$17.54$18.67
+6.44%
$18.92$18.364.28 million shs$0.00
09/18/2024$17.84$17.54
-1.68%
$17.93$17.351.89 million shs$0.00
09/17/2024$17.23$17.84
+3.54%
$18.15$17.461.88 million shs$0.00
09/16/2024$18.39$17.23
-6.31%
$17.50$17.201.34 million shs$0.00
09/13/2024$17.91$18.39
+2.68%
$18.44$17.791.25 million shs$0.00
09/12/2024$17.75$17.91
+0.90%
$17.94$17.561.00 million shs$0.00
09/11/2024$18.06$17.75
-1.72%
$17.96$17.271.60 million shs$0.00
09/10/2024$17.84$18.06
+1.23%
$18.12$17.601.09 million shs$0.00
09/09/2024$16.83$17.84
+6.00%
$17.85$17.241.32 million shs$0.00
Rigged election? (Ad)

Porter Stansberry’s viral Breaking Point 2024 broadcast has now been by tens of thousands of Americans who finally understand the grim reality of our next election. With November 5 just around the corner, it’s imperative for your financial future that you read Porter’s message below now and then watch Breaking Point before it’s too late.

Watch this video, it is being taken down Monday night
09/06/2024$17.92$16.83
-6.08%
$18.19$16.732.67 million shs$0.00
09/05/2024$18.60$17.92
-3.66%
$18.30$17.811.47 million shs$0.00
09/04/2024$18.54$18.60
+0.32%
$18.87$18.131.81 million shs$0.00
09/03/2024$19.01$18.54
-2.47%
$19.01$18.451.98 million shs$0.00
09/02/2024$19.01$19.01$19.27$18.442.44 million shs$0.00
08/30/2024$19.16$19.01
-0.78%
$19.27$18.442.44 million shs$0.00
08/29/2024$19.00$19.16
+0.84%
$19.69$19.031.21 million shs$0.00
08/28/2024$19.60$19.00
-3.06%
$19.32$18.622.56 million shs$0.00
08/27/2024$20.33$19.60
-3.59%
$19.90$19.402.06 million shs$0.00
08/26/2024$20.86$20.33
-2.54%
$20.77$20.292.21 million shs$0.00
08/23/2024$19.76$20.86
+5.57%
$20.88$19.983.18 million shs$0.00
08/22/2024$20.08$19.76
-1.59%
$19.94$19.65953,849 shs$0.00
08/21/2024$19.73$20.08
+1.77%
$20.10$19.242.12 million shs$0.00
08/20/2024$19.79$19.73
-0.30%
$20.13$19.381.65 million shs$0.00
08/19/2024$19.89$19.79
-0.50%
$19.94$19.461.05 million shs$0.00
08/16/2024$19.35$19.89
+2.79%
$19.95$19.362.46 million shs$0.00
08/15/2024$20.25$19.35
-4.44%
$20.29$19.132.83 million shs$0.00
08/14/2024$20.58$20.25
-1.60%
$20.70$19.981.66 million shs$0.00
08/13/2024$20.19$20.58
+1.93%
$20.72$19.971.70 million shs$0.00
08/12/2024$19.67$20.19
+2.64%
$20.65$19.682.51 million shs$0.00
08/09/2024$19.55$19.67
+0.61%
$20.22$19.391.74 million shs$0.00
08/08/2024$17.84$19.55
+9.59%
$19.78$18.317.50 million shs$0.00
08/07/2024$18.92$17.84
-5.71%
$18.88$17.666.87 million shs$0.00
08/06/2024$18.25$18.92
+3.67%
$19.39$18.385.57 million shs$0.00
08/05/2024$22.84$18.25
-20.10%
$19.13$16.5811.46 million shs$0.00


This page (NYSEARCA:ETHA) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners