Comparing Back to the side-by-side chart ↗
iShares Ethereum Trust ETF (ETHA) — Price History
As of 2026-10-06 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
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 2026-10-06
Quick answers
What is iShares Ethereum Trust ETF's (ETHA) latest close?
60.89 on 2026-10-06, from the Closelook data lake's daily price record.
What is ETHA's 52-week high and low?
108.12 high and 34.58 low over the trailing 52 weeks, as of 2026-10-06.
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 554 daily bars in the Closelook data lake.