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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 29.63 30.82 29.56 30.46 46.6M
2025-09-25 30.26 30.41 28.87 29.58 75.5M
2025-09-24 31.60 31.83 31.38 31.46 23.4M
2025-09-23 31.76 31.88 31.26 31.41 38.0M
2025-09-22 31.83 31.96 31.22 31.29 47.0M
2025-09-19 34.26 34.42 33.55 33.57 35.2M
2025-09-18 34.73 35.14 34.52 34.73 30.9M
2025-09-17 34.09 34.31 33.44 34.18 47.5M
2025-09-16 34.12 34.15 33.45 34.00 35.5M
2025-09-15 34.28 34.39 33.77 34.01 45.0M
2025-09-12 34.22 35.38 34.11 35.36 53.4M
2025-09-11 33.37 33.65 33.25 33.49 34.3M
2025-09-10 33.10 33.74 32.51 32.70 51.9M
2025-09-09 32.85 33.02 32.33 32.48 27.1M
2025-09-08 32.85 33.20 32.40 32.46 34.3M
2025-09-05 33.79 33.89 32.14 32.77 60.2M
2025-09-04 33.29 33.32 32.22 32.30 63.3M
2025-09-03 33.13 34.01 33.08 33.87 45.4M
2025-09-02 32.56 33.27 32.18 32.30 41.1M
2025-08-29 33.23 33.27 32.26 32.82 57.2M
2025-08-28 34.81 34.93 33.55 33.57 43.7M
2025-08-27 34.87 35.30 34.30 34.56 47.1M
2025-08-26 33.95 34.83 33.59 34.82 57.2M
2025-08-25 35.25 35.48 33.41 33.45 75.4M
2025-08-22 32.26 36.80 32.13 36.59 135.7M
2025-08-21 32.33 32.76 31.84 31.94 37.6M
2025-08-20 31.70 33.02 31.06 32.91 61.1M
2025-08-19 32.67 32.84 31.09 31.30 59.1M
2025-08-18 32.93 33.19 32.32 32.97 43.0M
2025-08-15 34.94 35.00 33.07 33.15 72.2M
2025-08-14 34.33 35.65 33.95 34.37 84.7M
2025-08-13 35.69 36.02 34.95 35.90 86.7M
2025-08-12 33.48 34.28 32.96 34.25 65.7M
2025-08-11 31.70 33.05 31.68 32.25 54.9M
2025-08-08 29.64 30.82 29.57 30.79 54.7M
2025-08-07 29.02 29.40 28.64 29.31 47.5M
2025-08-06 27.17 28.02 27.03 27.91 23.6M
2025-08-05 27.53 27.69 26.89 27.02 26.8M
2025-08-04 26.97 28.15 26.94 27.75 52.8M
2025-08-01 27.62 27.64 26.45 26.51 56.2M
2025-07-31 28.78 28.91 28.23 28.27 32.7M
2025-07-30 28.43 29.02 27.81 28.48 35.3M
2025-07-29 29.27 29.30 28.13 28.49 38.5M
2025-07-28 29.11 29.32 28.42 28.79 46.8M
2025-07-25 28.09 28.21 27.29 27.58 39.7M
2025-07-24 27.63 28.61 27.39 28.38 58.7M
2025-07-23 27.76 27.76 26.89 27.17 40.0M
2025-07-22 28.01 28.43 27.45 27.81 50.8M
2025-07-21 28.70 29.26 28.18 28.32 77.0M
2025-07-18 27.47 27.87 26.75 26.92 68.0M
2025-07-17 25.94 26.21 25.48 25.88 60.7M
2025-07-16 24.05 25.65 23.99 25.63 71.6M
2025-07-15 22.96 23.49 22.48 23.05 49.3M
2025-07-14 23.09 23.27 22.59 22.75 37.5M
2025-07-11 22.72 22.83 22.24 22.80 43.8M
2025-07-10 21.13 21.54 20.89 21.35 40.7M
2025-07-09 20.18 21.18 19.91 20.97 44.5M
2025-07-08 19.53 19.92 19.37 19.78 24.0M
2025-07-07 19.36 19.46 19.03 19.26 12.8M
2025-07-03 19.65 19.98 19.45 19.49 18.7M
2025-07-02 18.54 19.77 18.49 19.75 30.8M
2025-07-01 18.49 18.59 18.18 18.19 13.9M
2025-06-30 18.74 19.08 18.44 19.07 16.3M
2025-06-27 18.38 18.56 18.08 18.27 10.3M
2025-06-26 18.47 18.63 18.26 18.46 11.7M
2025-06-25 18.49 18.53 18.10 18.40 12.6M
2025-06-24 18.29 18.80 18.20 18.45 20.3M
2025-06-23 17.03 17.61 16.57 17.52 29.7M
2025-06-20 19.36 19.39 17.95 18.27 21.9M
2025-06-18 18.72 19.22 18.68 18.88 13.1M
2025-06-17 19.35 19.45 18.57 19.14 17.9M
2025-06-16 19.77 20.24 19.76 20.16 13.4M
2025-06-13 19.27 19.59 18.96 19.14 18.4M
2025-06-12 20.74 21.01 20.37 20.39 16.6M
2025-06-11 21.31 21.81 21.10 21.31 26.4M
2025-06-10 20.88 21.27 20.38 21.02 29.7M
2025-06-09 19.21 19.63 19.01 19.56 14.5M
2025-06-06 18.81 19.19 18.80 18.81 11.8M
2025-06-05 19.93 19.93 18.97 19.15 17.3M
2025-06-04 19.81 20.31 19.64 19.88 12.1M
2025-06-03 19.87 20.12 19.73 19.91 17.2M
2025-06-02 18.94 19.44 18.90 19.18 13.7M
2025-05-30 19.65 19.85 19.21 19.49 13.7M
2025-05-29 20.38 20.38 19.86 20.09 17.0M
2025-05-28 20.26 20.38 19.81 19.84 14.9M
2025-05-27 20.20 20.56 19.96 20.38 20.5M
2025-05-23 19.38 19.65 19.29 19.38 12.5M
2025-05-22 20.09 20.32 19.88 19.99 19.2M
2025-05-21 19.17 19.81 18.55 19.03 19.0M
2025-05-20 18.82 19.03 18.51 18.94 9.8M
2025-05-19 18.21 19.29 18.14 19.08 13.2M
2025-05-16 19.69 19.83 19.47 19.65 5.9M
2025-05-15 19.40 19.72 18.76 19.16 13.4M
2025-05-14 19.77 19.89 19.29 19.71 11.7M
2025-05-13 19.28 20.75 19.14 20.41 20.7M
2025-05-12 19.37 19.50 18.23 18.63 17.0M
2025-05-09 17.77 18.09 17.22 17.68 20.1M
2025-05-08 14.91 16.20 14.87 16.06 20.8M
2025-05-07 13.79 13.89 13.53 13.59 4.7M
2025-05-06 13.32 13.60 13.25 13.50 5.0M
2025-05-05 13.65 13.84 13.58 13.74 4.6M
2025-05-02 13.91 14.17 13.85 13.93 6.0M
2025-05-01 14.03 14.20 13.82 13.96 8.3M
2025-04-30 13.40 13.57 13.11 13.52 6.4M
2025-04-29 13.74 13.88 13.69 13.82 7.5M
2025-04-28 13.63 13.66 13.21 13.61 11.2M
2025-04-25 13.40 13.85 13.32 13.67 12.8M
2025-04-24 13.30 13.47 13.21 13.37 13.4M
2025-04-23 13.75 13.89 13.34 13.55 15.4M
2025-04-22 12.35 13.10 12.32 12.89 20.5M
2025-04-21 12.32 12.43 11.83 11.92 9.8M
2025-04-17 12.09 12.24 11.83 11.98 7.8M
2025-04-16 11.91 12.20 11.64 12.01 18.1M
2025-04-15 12.43 12.57 12.09 12.16 7.9M
2025-04-14 12.68 12.79 12.23 12.40 12.0M
2025-04-11 11.80 12.03 11.65 11.85 11.6M
2025-04-10 12.02 12.04 11.13 11.43 23.0M
2025-04-09 11.02 12.64 11.02 12.42 34.4M
2025-04-08 11.97 12.00 10.99 11.07 16.0M
2025-04-07 11.37 12.38 11.26 11.63 23.6M
2025-04-04 13.47 13.84 13.40 13.70 13.3M
2025-04-03 13.41 13.61 13.25 13.51 9.5M
2025-04-02 14.09 14.53 14.04 14.47 7.4M
2025-04-01 14.18 14.59 13.94 14.47 6.3M
2025-03-31 13.79 14.04 13.60 13.82 7.5M
2025-03-28 14.35 14.39 14.08 14.16 8.5M
2025-03-27 15.18 15.33 15.03 15.17 4.5M
2025-03-26 15.55 15.58 14.99 15.13 8.9M
2025-03-25 15.69 15.77 15.54 15.72 3.1M
2025-03-24 15.73 15.92 15.66 15.83 8.9M
2025-03-21 14.74 14.97 14.65 14.93 4.2M
2025-03-20 15.03 15.22 14.77 14.93 7.1M
2025-03-19 15.24 15.60 15.13 15.38 12.0M
2025-03-18 14.38 14.43 14.16 14.39 8.3M
2025-03-17 14.37 14.77 14.29 14.69 4.4M
2025-03-14 14.37 14.72 14.21 14.64 6.7M
2025-03-13 14.37 14.37 13.77 13.98 8.8M
2025-03-12 14.44 14.48 13.85 14.20 10.6M
2025-03-11 14.52 14.85 13.93 14.75 15.4M
2025-03-10 15.99 16.02 13.69 14.12 23.8M
2025-03-07 16.54 17.10 16.20 16.31 13.2M
2025-03-06 17.04 17.24 16.48 16.65 10.3M
2025-03-05 16.65 16.94 16.36 16.91 7.6M
2025-03-04 15.62 16.61 15.10 16.20 15.7M
2025-03-03 17.88 17.96 15.87 16.09 18.5M
2025-02-28 16.38 17.07 16.19 16.79 10.0M
2025-02-27 17.74 17.81 16.95 17.05 7.4M
2025-02-26 18.00 18.60 17.04 17.66 22.2M
2025-02-25 18.26 19.03 17.86 18.83 19.1M
2025-02-24 20.20 20.35 19.84 19.99 8.6M
2025-02-21 21.39 21.47 19.83 19.87 16.9M
2025-02-20 20.93 20.98 20.49 20.85 5.9M
2025-02-19 20.56 20.68 20.26 20.61 5.5M
2025-02-18 20.59 20.63 19.72 19.90 10.1M
2025-02-14 20.43 21.18 20.38 20.68 7.7M
2025-02-13 20.04 20.20 19.79 20.09 7.4M
2025-02-12 19.44 20.42 19.28 20.29 8.9M
2025-02-11 20.14 20.28 19.55 19.64 6.8M
2025-02-10 20.16 20.42 19.99 20.35 5.4M
2025-02-07 21.14 21.20 19.53 19.59 8.8M
2025-02-06 20.97 21.05 20.26 20.61 7.1M
2025-02-05 21.35 21.37 20.57 20.94 6.8M
2025-02-04 21.23 21.76 20.62 20.72 12.9M
2025-02-03 19.40 21.03 19.32 20.53 36.2M
2025-01-31 25.50 26.07 24.87 25.12 10.0M
2025-01-30 24.67 24.90 24.47 24.50 6.3M
2025-01-29 23.57 24.11 23.14 23.79 8.5M
2025-01-28 24.01 24.34 23.40 23.43 5.3M
2025-01-27 23.50 23.88 23.05 23.79 8.8M
2025-01-24 25.78 25.97 25.22 25.25 7.5M
2025-01-23 24.48 25.02 24.21 24.59 12.4M
2025-01-22 25.02 25.10 24.53 24.65 7.0M
2025-01-21 25.26 25.54 24.73 25.10 12.3M
2025-01-17 26.00 26.77 25.81 26.69 7.9M
2025-01-16 25.35 25.51 24.72 25.29 7.0M
2025-01-15 24.93 26.36 24.85 26.05 10.2M
2025-01-14 24.37 24.52 24.02 24.42 5.0M
2025-01-13 23.03 23.50 22.04 23.40 11.4M
2025-01-10 24.76 25.18 24.20 24.69 7.3M
2025-01-08 25.42 25.64 24.26 24.84 9.1M
2025-01-07 27.57 27.61 25.43 25.65 11.3M
2025-01-06 27.55 28.41 27.50 27.94 6.1M
2025-01-03 26.64 27.55 26.60 27.33 8.4M
2025-01-02 26.25 26.58 25.97 26.20 7.3M