Stockscreener 앱 받기
18.58
0.75%
-0.14
시간 외 거래:
18.60
0.02
+0.11%
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-09 | $19.03 | $18.57 | $0.46 | 37,607,730.0 | -0.75% |
| 2026-09-08 | $18.91 | $18.40 | $0.515 | 39,767,515.0 | +1.08% |
| 2026-09-04 | $18.61 | $18.34 | $0.2699 | 32,938,971.0 | -2.63% |
| 2026-09-03 | $19.11 | $18.24 | $0.865 | 42,936,141.0 | +5.37% |
| 2026-09-02 | $18.25 | $17.90 | $0.3505 | 23,930,308.0 | -0.99% |
| 2026-09-01 | $18.54 | $17.97 | $0.57 | 33,099,438.0 | -2.62% |
| 2026-08-31 | $18.79 | $18.38 | $0.4112 | 30,196,922.0 | +1.91% |
| 2026-08-28 | $19.07 | $18.16 | $0.91 | 55,901,228.0 | -2.65% |
| 2026-08-27 | $19.14 | $18.74 | $0.395 | 58,638,626.0 | +1.18% |
| 2026-08-26 | $18.75 | $18.35 | $0.40 | 39,222,413.0 | +0.27% |
| 2026-08-25 | $18.77 | $18.42 | $0.35 | 41,564,109.0 | -0.32% |
| 2026-08-24 | $19.12 | $18.52 | $0.5988 | 64,787,575.0 | +2.30% |
| 2026-08-21 | $18.36 | $17.86 | $0.4995 | 68,473,297.0 | +3.93% |
| 2026-08-20 | $17.80 | $17.01 | $0.789 | 88,792,643.0 | +10.52% |
| 2026-08-19 | $15.98 | $14.54 | $1.44 | 99,954,361.0 | +9.97% |
| 2026-08-18 | $14.51 | $14.27 | $0.24 | 30,344,636.0 | +0.28% |
| 2026-08-17 | $14.45 | $14.30 | $0.1485 | 25,689,527.0 | +1.55% |
| 2026-08-14 | $14.24 | $14.04 | $0.20 | 18,767,858.0 | -0.35% |
| 2026-08-13 | $14.30 | $14.04 | $0.265 | 18,354,101.0 | +0.49% |
| 2026-08-12 | $14.39 | $14.15 | $0.24 | 18,494,596.0 | -0.14% |
| 2026-08-11 | $14.27 | $13.97 | $0.2987 | 17,087,926.0 | +0.28% |
Ishares Ethereum Trust Etf 주식 (ETHA) 연도별 가격 이력
이 심층 분석에서는 Ishares Ethereum Trust Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETHA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Ethereum Trust Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $19.11 | $17.90 | $1.21 | 210,280,103.0 | -0.75% |
| 2026-08 | $19.14 | $13.85 | $5.29 | 834,512,163.0 | +33.05% |
| 2026-07 | $14.92 | $11.83 | $3.09 | 648,342,876.0 | +18.33% |
| 2026-06 | $15.14 | $11.53 | $3.62 | 712,026,935.0 | -21.78% |
| 2026-05 | $18.13 | $14.81 | $3.31 | 438,573,357.0 | -11.01% |
| 2026-04 | $18.64 | $15.21 | $3.42 | 615,921,112.0 | +7.90% |
| 2026-03 | $17.82 | $14.54 | $3.29 | 934,071,632.0 | +9.02% |
| 2026-02 | $18.11 | $13.62 | $4.49 | 915,291,616.0 | -28.01% |
| 2026-01 | $25.75 | $19.87 | $5.88 | 813,988,851.0 | -10.08% |
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.09 | $20.55 | $5.54 | 883,653,908.0 | -2.70% |
| 2025-11 | $28.28 | $20.22 | $8.06 | 1,040,364,876.0 | -21.83% |
| 2025-10 | $36.04 | $27.78 | $8.26 | 1,224,187,964.0 | -6.82% |
| 2025-09 | $35.38 | $28.87 | $6.51 | 903,176,323.0 | -3.99% |
| 2025-08 | $36.80 | $26.45 | $10.35 | 1,223,506,419.0 | +16.09% |
| 2025-07 | $29.32 | $18.18 | $11.14 | 892,360,356.0 | +48.24% |
| 2025-06 | $21.81 | $16.57 | $5.24 | 337,765,603.0 | -2.15% |
| 2025-05 | $20.75 | $13.25 | $7.50 | 274,278,760.0 | +44.16% |
| 2025-04 | $14.59 | $10.99 | $3.60 | 281,955,214.0 | -2.17% |
| 2025-03 | $17.96 | $13.60 | $4.36 | 191,740,223.0 | -17.69% |
| 2025-02 | $21.76 | $16.19 | $5.57 | 209,065,276.0 | -33.16% |
| 2025-01 | $28.41 | $22.04 | $6.37 | 166,992,896.0 | -0.67% |
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.18 | $24.75 | $6.43 | 233,175,294.0 | -5.41% |
| 2024-11 | $27.71 | $18.18 | $9.54 | 173,728,005.0 | +42.95% |
| 2024-10 | $20.64 | $17.51 | $3.13 | 55,952,818.0 | -3.30% |
| 2024-09 | $20.70 | $16.73 | $3.97 | 41,231,246.0 | +3.47% |
| 2024-08 | $24.25 | $16.58 | $7.67 | 73,294,771.0 | -23.32% |
| 2024-07 | $25.57 | $23.51 | $2.06 | 34,114,188.0 | +0.00% |
0.46%
7.11%
자본화:
|
볼륨(24시간):