iShares Ethereum Trust ETF

ETHA
🏛️ usa →
30.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29.64 29.64 29.57 29.57 3,543.7K
09:31 29.57 29.65 29.57 29.64 107.3K
09:32 29.63 29.72 29.63 29.72 122.8K
09:33 29.72 29.72 29.65 29.66 358.8K
09:34 29.67 29.69 29.64 29.68 85.1K
09:35 29.67 29.75 29.67 29.72 149.8K
09:36 29.73 29.75 29.70 29.70 159.1K
09:37 29.73 29.76 29.72 29.72 219.5K
09:38 29.70 29.80 29.70 29.75 142.6K
09:39 29.74 29.86 29.74 29.83 474.6K
09:40 29.82 29.87 29.80 29.81 271.9K
09:41 29.79 29.84 29.77 29.78 281.5K
09:42 29.77 29.84 29.77 29.82 412.9K
09:43 29.85 29.87 29.83 29.83 284.4K
09:44 29.84 29.85 29.80 29.83 309.6K
09:45 29.83 29.83 29.79 29.79 326.1K
09:46 29.81 29.92 29.79 29.92 399.0K
09:47 29.93 29.96 29.91 29.92 459.3K
09:48 29.94 29.98 29.90 29.94 561.7K
09:49 29.94 30.02 29.94 30.01 329.5K
09:50 29.99 30.04 29.96 29.96 553.5K
09:51 29.92 29.96 29.90 29.93 205.8K
09:52 29.93 30.14 29.93 30.08 886.5K
09:53 30.08 30.16 30.08 30.11 346.0K
09:54 30.11 30.14 30.11 30.12 122.6K
09:55 30.12 30.14 30.09 30.10 128.1K
09:56 30.10 30.10 30.09 30.09 127.6K
09:57 30.09 30.14 30.08 30.08 87.6K
09:58 30.07 30.10 30.06 30.08 78.8K
09:59 30.06 30.09 30.06 30.07 90.6K
10:00 30.08 30.13 30.08 30.10 217.3K
10:01 30.09 30.09 30.06 30.08 63.6K
10:02 30.07 30.08 30.03 30.03 129.3K
10:03 30.03 30.03 29.98 29.98 130.5K
10:04 29.97 29.98 29.96 29.96 106.5K
10:05 29.97 29.98 29.95 29.97 271.1K
10:06 29.97 29.98 29.92 29.94 135.5K
10:07 29.93 29.93 29.89 29.91 450.0K
10:08 29.90 29.95 29.89 29.93 117.9K
10:09 29.94 29.96 29.92 29.96 82.8K
10:10 29.96 30.00 29.95 29.95 165.5K
10:11 29.96 29.97 29.90 29.92 243.1K
10:12 29.93 29.94 29.92 29.93 96.1K
10:13 29.95 29.95 29.86 29.87 121.0K
10:14 29.88 29.91 29.88 29.88 117.4K
10:15 29.88 29.88 29.82 29.84 222.5K
10:16 29.84 29.90 29.84 29.88 99.9K
10:17 29.88 29.92 29.88 29.92 77.9K
10:18 29.92 29.93 29.88 29.91 104.4K
10:19 29.91 29.95 29.90 29.95 66.6K
10:20 29.94 29.95 29.92 29.93 155.9K
10:21 29.92 29.92 29.86 29.89 55.6K
10:22 29.90 29.90 29.79 29.81 171.4K
10:23 29.81 29.84 29.81 29.83 112.9K
10:24 29.82 29.82 29.77 29.81 89.6K
10:25 29.81 29.81 29.74 29.77 176.0K
10:26 29.78 29.78 29.73 29.73 146.1K
10:27 29.75 29.75 29.73 29.75 130.0K
10:28 29.75 29.77 29.74 29.77 112.6K
10:29 29.79 29.84 29.79 29.83 60.5K
10:30 29.81 29.82 29.79 29.79 107.2K
10:31 29.79 29.79 29.75 29.76 86.8K
10:32 29.77 29.80 29.74 29.76 67.8K
10:33 29.77 29.79 29.76 29.78 65.5K
10:34 29.78 29.78 29.72 29.72 82.9K
10:35 29.72 29.74 29.69 29.74 330.6K
10:36 29.76 29.80 29.76 29.76 98.7K
10:37 29.76 29.79 29.76 29.78 49.8K
10:38 29.78 29.83 29.78 29.82 81.1K
10:39 29.82 29.88 29.82 29.87 145.2K
10:40 29.87 29.88 29.85 29.88 53.0K
10:41 29.87 29.88 29.85 29.87 104.9K
10:42 29.87 29.87 29.82 29.84 71.6K
10:43 29.85 29.85 29.83 29.84 96.1K
10:44 29.84 29.85 29.79 29.84 88.5K
10:45 29.83 29.87 29.80 29.80 100.9K
10:46 29.80 29.85 29.80 29.84 71.8K
10:47 29.84 29.84 29.77 29.78 66.4K
10:48 29.78 29.79 29.76 29.77 91.5K
10:49 29.77 29.79 29.75 29.75 57.3K
10:50 29.74 29.76 29.74 29.75 75.1K
10:51 29.75 29.83 29.75 29.82 204.5K
10:52 29.82 29.82 29.78 29.78 67.7K
10:53 29.79 29.79 29.76 29.76 73.6K
10:54 29.77 29.77 29.74 29.74 86.3K
10:55 29.75 29.79 29.74 29.75 123.7K
10:56 29.75 29.75 29.70 29.70 50.9K
10:57 29.70 29.73 29.70 29.73 78.7K
10:58 29.73 29.78 29.73 29.75 111.0K
10:59 29.75 29.76 29.72 29.75 82.1K
11:00 29.75 29.77 29.75 29.76 60.4K
11:01 29.76 29.78 29.75 29.77 75.2K
11:02 29.80 29.81 29.79 29.81 144.8K
11:03 29.81 29.84 29.80 29.84 59.4K
11:04 29.85 29.88 29.85 29.87 56.6K
11:05 29.87 29.89 29.84 29.85 97.4K
11:06 29.84 29.93 29.84 29.92 32.3K
11:07 29.93 29.94 29.92 29.94 51.5K
11:08 29.94 29.94 29.89 29.89 45.8K
11:09 29.90 29.91 29.86 29.86 39.9K
11:10 29.88 29.88 29.80 29.80 56.3K
11:11 29.80 29.83 29.80 29.82 29.8K
11:12 29.83 29.83 29.78 29.80 122.4K
11:13 29.81 29.83 29.81 29.81 26.2K
11:14 29.82 29.82 29.80 29.81 24.8K
11:15 29.80 29.85 29.78 29.81 53.0K
11:16 29.82 29.88 29.82 29.88 35.2K
11:17 29.89 29.97 29.89 29.96 75.8K
11:18 29.94 29.96 29.92 29.92 51.8K
11:19 29.93 29.97 29.93 29.97 78.5K
11:20 29.96 29.97 29.95 29.95 42.0K
11:21 29.94 29.94 29.92 29.92 32.6K
11:22 29.91 29.92 29.88 29.91 111.4K
11:23 29.90 29.90 29.86 29.89 41.9K
11:24 29.89 29.89 29.87 29.87 27.0K
11:25 29.88 29.93 29.88 29.93 17.0K
11:26 29.92 29.96 29.92 29.95 58.3K
11:27 29.96 29.96 29.95 29.96 31.0K
11:28 29.96 29.97 29.94 29.95 79.5K
11:29 29.96 30.00 29.96 29.99 53.3K
11:30 29.98 30.00 29.98 29.99 44.7K
11:31 29.99 30.00 29.97 29.97 18.8K
11:32 29.96 29.98 29.96 29.98 34.3K
11:33 29.98 29.98 29.93 29.94 64.5K
11:34 29.95 29.96 29.93 29.96 34.9K
11:35 29.96 29.99 29.96 29.98 60.2K
11:36 29.96 30.00 29.96 29.99 50.2K
11:37 29.99 29.99 29.93 29.93 28.2K
11:38 29.93 29.93 29.89 29.89 28.8K
11:39 29.90 29.90 29.89 29.90 29.0K
11:40 29.91 29.94 29.91 29.92 13.9K
11:41 29.94 29.96 29.92 29.95 28.8K
11:42 29.95 29.95 29.93 29.94 20.7K
11:43 29.96 29.96 29.94 29.96 35.0K
11:44 29.97 29.97 29.90 29.90 873.6K
11:45 29.90 29.92 29.89 29.92 276.1K
11:46 29.92 29.94 29.92 29.92 290.6K
11:47 29.93 29.94 29.90 29.91 20.1K
11:48 29.91 29.94 29.91 29.94 37.2K
11:49 29.95 29.95 29.93 29.94 22.0K
11:50 29.93 29.93 29.88 29.88 40.5K
11:51 29.90 29.91 29.89 29.90 28.8K
11:52 29.89 29.90 29.86 29.86 52.3K
11:53 29.86 29.87 29.85 29.87 29.1K
11:54 29.85 29.89 29.84 29.88 40.9K
11:55 29.87 29.89 29.86 29.87 69.1K
11:56 29.87 29.89 29.87 29.89 92.0K
11:57 29.88 29.88 29.87 29.88 49.4K
11:58 29.89 29.89 29.87 29.87 17.6K
11:59 29.88 29.89 29.87 29.88 22.7K
12:00 29.86 29.88 29.86 29.87 20.4K
12:01 29.86 29.91 29.85 29.90 24.6K
12:02 29.90 29.93 29.90 29.91 20.5K
12:03 29.90 29.97 29.90 29.95 124.3K
12:04 29.94 29.99 29.93 29.99 63.3K
12:05 30.01 30.02 29.99 30.00 30.4K
12:06 30.00 30.02 30.00 30.01 31.7K
12:07 30.02 30.02 29.99 29.99 35.9K
12:08 29.99 29.99 29.97 29.99 53.7K
12:09 30.00 30.01 29.98 30.01 57.6K
12:10 30.00 30.01 29.99 30.01 34.1K
12:11 30.01 30.07 29.99 30.05 63.9K
12:12 30.05 30.07 30.04 30.05 70.5K
12:13 30.05 30.05 30.03 30.03 16.1K
12:14 30.03 30.03 30.02 30.02 33.9K
12:15 30.02 30.06 30.01 30.03 29.7K
12:16 30.03 30.08 30.03 30.08 70.6K
12:17 30.08 30.12 30.06 30.12 123.9K
12:18 30.12 30.14 30.12 30.13 83.0K
12:19 30.13 30.15 30.13 30.15 74.8K
12:20 30.15 30.16 30.14 30.15 78.2K
12:21 30.15 30.19 30.15 30.19 100.3K
12:22 30.20 30.25 30.20 30.23 122.3K
12:23 30.24 30.24 30.19 30.19 83.2K
12:24 30.18 30.20 30.18 30.20 72.4K
12:25 30.21 30.24 30.21 30.21 104.3K
12:26 30.21 30.21 30.16 30.16 168.2K
12:27 30.15 30.16 30.13 30.13 60.3K
12:28 30.14 30.14 30.12 30.12 60.4K
12:29 30.12 30.16 30.12 30.16 13.7K
12:30 30.14 30.17 30.14 30.16 31.1K
12:31 30.17 30.17 30.11 30.11 33.6K
12:32 30.12 30.13 30.11 30.11 27.0K
12:33 30.11 30.11 30.09 30.10 43.3K
12:34 30.09 30.11 30.09 30.11 33.3K
12:35 30.10 30.14 30.10 30.13 73.7K
12:36 30.13 30.13 30.11 30.13 87.2K
12:37 30.13 30.15 30.13 30.15 13.3K
12:38 30.14 30.14 30.11 30.12 17.4K
12:39 30.11 30.11 30.10 30.10 54.2K
12:40 30.10 30.10 30.08 30.09 30.8K
12:41 30.10 30.14 30.10 30.14 26.0K
12:42 30.15 30.16 30.14 30.15 26.4K
12:43 30.15 30.15 30.13 30.15 14.6K
12:44 30.16 30.18 30.16 30.16 10.3K
12:45 30.16 30.17 30.15 30.15 26.0K
12:46 30.18 30.19 30.17 30.18 16.4K
12:47 30.18 30.20 30.18 30.19 30.9K
12:48 30.17 30.20 30.17 30.20 26.2K
12:49 30.19 30.23 30.19 30.22 34.2K
12:50 30.21 30.24 30.21 30.22 30.4K
12:51 30.24 30.24 30.20 30.21 42.0K
12:52 30.22 30.22 30.16 30.16 40.0K
12:53 30.17 30.19 30.16 30.16 38.1K
12:54 30.17 30.19 30.17 30.19 38.3K
12:55 30.18 30.20 30.17 30.20 31.2K
12:56 30.19 30.21 30.19 30.18 39.7K
12:57 30.18 30.21 30.18 30.21 27.3K
12:58 30.21 30.23 30.20 30.23 40.4K
12:59 30.22 30.24 30.22 30.23 20.3K
13:00 30.22 30.23 30.21 30.22 61.6K
13:01 30.22 30.24 30.22 30.23 56.9K
13:02 30.24 30.26 30.24 30.25 44.0K
13:03 30.24 30.26 30.22 30.22 26.2K
13:04 30.22 30.22 30.20 30.20 49.5K
13:05 30.21 30.21 30.18 30.19 95.8K
13:06 30.18 30.20 30.17 30.18 32.6K
13:07 30.20 30.20 30.14 30.15 105.4K
13:08 30.15 30.16 30.13 30.16 59.5K
13:09 30.16 30.21 30.15 30.20 94.5K
13:10 30.19 30.23 30.19 30.22 86.5K
13:11 30.20 30.25 30.19 30.25 36.3K
13:12 30.25 30.27 30.25 30.27 27.0K
13:13 30.27 30.29 30.27 30.29 60.0K
13:14 30.29 30.29 30.27 30.28 119.3K
13:15 30.27 30.28 30.26 30.28 41.5K
13:16 30.28 30.28 30.25 30.26 34.8K
13:17 30.27 30.27 30.25 30.25 37.1K
13:18 30.25 30.25 30.23 30.24 20.8K
13:19 30.25 30.26 30.24 30.25 81.6K
13:20 30.25 30.26 30.24 30.26 108.5K
13:21 30.26 30.27 30.25 30.25 31.4K
13:22 30.25 30.28 30.24 30.28 24.9K
13:23 30.28 30.30 30.27 30.30 40.8K
13:24 30.31 30.42 30.31 30.38 365.4K
13:25 30.40 30.45 30.40 30.42 246.0K
13:26 30.42 30.51 30.42 30.51 368.1K
13:27 30.50 30.54 30.49 30.53 318.6K
13:28 30.52 30.53 30.51 30.51 181.3K
13:29 30.52 30.52 30.47 30.50 700.3K
13:30 30.50 30.52 30.48 30.48 1,002.7K
13:31 30.47 30.48 30.44 30.46 145.5K
13:32 30.47 30.48 30.42 30.45 181.0K
13:33 30.44 30.49 30.44 30.48 138.1K
13:34 30.48 30.50 30.48 30.49 210.2K
13:35 30.49 30.54 30.49 30.53 215.8K
13:36 30.54 30.56 30.52 30.52 110.4K
13:37 30.52 30.54 30.49 30.49 166.4K
13:38 30.51 30.53 30.50 30.52 96.3K
13:39 30.53 30.54 30.52 30.54 118.4K
13:40 30.55 30.57 30.54 30.56 88.1K
13:41 30.56 30.57 30.53 30.56 103.5K
13:42 30.57 30.57 30.52 30.52 127.5K
13:43 30.52 30.54 30.50 30.53 72.6K
13:44 30.53 30.53 30.51 30.51 71.9K
13:45 30.51 30.54 30.51 30.53 101.5K
13:46 30.53 30.54 30.52 30.54 143.1K
13:47 30.55 30.57 30.55 30.55 101.5K
13:48 30.54 30.59 30.54 30.59 87.1K
13:49 30.59 30.63 30.59 30.63 127.3K
13:50 30.61 30.64 30.61 30.62 187.2K
13:51 30.62 30.64 30.61 30.63 115.0K
13:52 30.64 30.64 30.60 30.60 123.3K
13:53 30.61 30.63 30.60 30.62 74.7K
13:54 30.63 30.63 30.61 30.61 31.3K
13:55 30.61 30.61 30.58 30.58 94.8K
13:56 30.59 30.61 30.58 30.61 110.1K
13:57 30.61 30.64 30.58 30.64 117.0K
13:58 30.64 30.66 30.64 30.65 88.4K
13:59 30.65 30.67 30.65 30.66 75.6K
14:00 30.66 30.69 30.66 30.69 130.8K
14:01 30.70 30.73 30.69 30.73 115.1K
14:02 30.72 30.72 30.69 30.70 72.3K
14:03 30.71 30.71 30.69 30.70 68.0K
14:04 30.71 30.72 30.70 30.70 61.3K
14:05 30.71 30.75 30.66 30.66 130.4K
14:06 30.65 30.70 30.62 30.68 121.4K
14:07 30.68 30.70 30.66 30.66 58.2K
14:08 30.65 30.66 30.61 30.62 86.5K
14:09 30.61 30.61 30.58 30.59 60.9K
14:10 30.59 30.62 30.58 30.62 71.4K
14:11 30.62 30.63 30.61 30.63 35.4K
14:12 30.62 30.67 30.62 30.67 61.2K
14:13 30.67 30.68 30.66 30.67 43.1K
14:14 30.67 30.70 30.66 30.70 46.1K
14:15 30.69 30.71 30.68 30.70 88.5K
14:16 30.70 30.73 30.69 30.73 72.4K
14:17 30.73 30.81 30.73 30.78 136.0K
14:18 30.77 30.81 30.77 30.80 71.9K
14:19 30.80 30.80 30.77 30.78 116.4K
14:20 30.78 30.79 30.76 30.77 41.2K
14:21 30.76 30.77 30.75 30.76 81.1K
14:22 30.75 30.79 30.75 30.78 47.1K
14:23 30.79 30.81 30.79 30.79 81.1K
14:24 30.79 30.80 30.78 30.78 53.0K
14:25 30.78 30.80 30.78 30.78 80.6K
14:26 30.79 30.80 30.76 30.76 82.0K
14:27 30.75 30.75 30.72 30.73 136.2K
14:28 30.73 30.74 30.71 30.72 68.1K
14:29 30.72 30.74 30.72 30.72 71.9K
14:30 30.74 30.74 30.69 30.69 56.7K
14:31 30.69 30.71 30.69 30.69 57.3K
14:32 30.69 30.70 30.67 30.68 49.8K
14:33 30.68 30.72 30.68 30.70 41.8K
14:34 30.70 30.71 30.69 30.71 52.6K
14:35 30.71 30.73 30.69 30.72 55.2K
14:36 30.73 30.75 30.73 30.75 24.8K
14:37 30.75 30.76 30.72 30.72 49.7K
14:38 30.71 30.71 30.69 30.70 54.8K
14:39 30.70 30.70 30.68 30.68 56.1K
14:40 30.67 30.68 30.61 30.61 37.8K
14:41 30.61 30.64 30.61 30.62 80.7K
14:42 30.64 30.65 30.62 30.65 22.5K
14:43 30.65 30.66 30.64 30.65 34.9K
14:44 30.64 30.65 30.63 30.63 22.9K
14:45 30.64 30.64 30.59 30.64 217.4K
14:46 30.63 30.65 30.61 30.63 38.4K
14:47 30.63 30.64 30.61 30.63 29.4K
14:48 30.63 30.66 30.62 30.66 76.9K
14:49 30.66 30.69 30.66 30.68 74.6K
14:50 30.68 30.68 30.66 30.67 93.3K
14:51 30.68 30.68 30.64 30.66 108.8K
14:52 30.65 30.65 30.63 30.65 108.6K
14:53 30.65 30.66 30.64 30.64 137.2K
14:54 30.64 30.65 30.63 30.64 13.6K
14:55 30.65 30.67 30.65 30.66 32.1K
14:56 30.66 30.66 30.65 30.65 28.4K
14:57 30.65 30.66 30.64 30.65 46.7K
14:58 30.65 30.65 30.65 30.64 30.4K
14:59 30.64 30.64 30.64 30.64 18.7K
15:00 30.64 30.65 30.62 30.63 88.4K
15:01 30.64 30.64 30.62 30.62 60.9K
15:02 30.60 30.61 30.57 30.57 83.3K
15:03 30.58 30.60 30.55 30.55 126.9K
15:04 30.56 30.57 30.52 30.55 82.0K
15:05 30.54 30.57 30.54 30.57 48.6K
15:06 30.58 30.58 30.53 30.53 64.7K
15:07 30.53 30.55 30.52 30.53 73.3K
15:08 30.53 30.54 30.51 30.52 17.0K
15:09 30.54 30.59 30.54 30.58 20.7K
15:10 30.58 30.59 30.58 30.58 39.7K
15:11 30.59 30.59 30.56 30.57 37.3K
15:12 30.56 30.57 30.55 30.55 36.4K
15:13 30.55 30.58 30.54 30.57 46.4K
15:14 30.58 30.60 30.57 30.59 58.2K
15:15 30.59 30.59 30.56 30.58 39.1K
15:16 30.59 30.61 30.59 30.59 31.9K
15:17 30.59 30.63 30.59 30.62 85.9K
15:18 30.62 30.65 30.62 30.63 47.7K
15:19 30.64 30.65 30.62 30.62 37.6K
15:20 30.60 30.60 30.57 30.58 36.9K
15:21 30.58 30.58 30.56 30.57 38.3K
15:22 30.56 30.57 30.56 30.57 32.3K
15:23 30.58 30.61 30.58 30.60 47.9K
15:24 30.60 30.60 30.52 30.53 77.3K
15:25 30.52 30.54 30.52 30.53 513.1K
15:26 30.53 30.55 30.49 30.50 126.4K
15:27 30.50 30.51 30.49 30.49 49.6K
15:28 30.50 30.50 30.48 30.48 59.7K
15:29 30.48 30.48 30.46 30.47 54.6K
15:30 30.46 30.48 30.46 30.47 142.9K
15:31 30.47 30.47 30.39 30.40 129.6K
15:32 30.41 30.41 30.38 30.40 157.5K
15:33 30.39 30.40 30.37 30.37 174.8K
15:34 30.38 30.38 30.36 30.36 148.1K
15:35 30.36 30.38 30.36 30.38 78.9K
15:36 30.38 30.42 30.38 30.42 172.2K
15:37 30.41 30.42 30.40 30.41 126.3K
15:38 30.41 30.41 30.38 30.38 62.1K
15:39 30.38 30.42 30.38 30.38 34.9K
15:40 30.39 30.40 30.36 30.38 75.6K
15:41 30.37 30.37 30.35 30.37 57.9K
15:42 30.36 30.38 30.36 30.37 67.2K
15:43 30.38 30.39 30.36 30.37 58.1K
15:44 30.35 30.38 30.35 30.38 51.3K
15:45 30.39 30.40 30.38 30.39 64.2K
15:46 30.39 30.41 30.38 30.40 49.3K
15:47 30.40 30.40 30.34 30.35 91.5K
15:48 30.35 30.38 30.35 30.38 60.5K
15:49 30.38 30.43 30.38 30.42 61.0K
15:50 30.42 30.46 30.41 30.41 125.0K
15:51 30.42 30.42 30.39 30.41 101.5K
15:52 30.42 30.46 30.42 30.43 137.9K
15:53 30.42 30.45 30.42 30.45 112.9K
15:54 30.45 30.49 30.45 30.47 133.2K
15:55 30.49 30.49 30.46 30.46 247.3K
15:56 30.47 30.47 30.45 30.45 224.4K
15:57 30.46 30.47 30.45 30.45 300.7K
15:58 30.46 30.50 30.46 30.50 565.3K
15:59 30.49 30.50 30.46 30.46 2,022.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available