Stockscreener 앱 받기
13.07
3.47%
-0.47
시장 영업 전:
13.21
0.14
+1.07%
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $13.54 | $13.04 | $0.505 | 30,405,596.0 | -3.47% |
| 2026-06-16 | $13.64 | $13.30 | $0.3368 | 22,921,143.0 | -1.60% |
| 2026-06-15 | $13.95 | $13.61 | $0.34 | 40,815,685.0 | +9.47% |
| 2026-06-12 | $12.76 | $12.46 | $0.30 | 28,061,813.0 | -1.02% |
| 2026-06-11 | $12.77 | $12.30 | $0.47 | 35,839,940.0 | +3.42% |
| 2026-06-10 | $12.58 | $12.23 | $0.3486 | 28,389,462.0 | -1.60% |
| 2026-06-09 | $12.66 | $12.17 | $0.495 | 34,250,648.0 | -1.89% |
| 2026-06-08 | $12.87 | $12.64 | $0.2237 | 33,268,579.0 | +7.16% |
| 2026-06-05 | $12.65 | $11.62 | $1.04 | 82,063,959.0 | -11.35% |
| 2026-06-04 | $13.54 | $13.22 | $0.315 | 31,908,227.0 | -1.40% |
| 2026-06-03 | $14.16 | $13.54 | $0.62 | 32,440,666.0 | -5.56% |
| 2026-06-02 | $14.93 | $14.19 | $0.74 | 42,724,052.0 | -4.83% |
| 2026-06-01 | $15.14 | $14.76 | $0.385 | 34,069,827.0 | -0.59% |
| 2026-05-29 | $15.43 | $14.89 | $0.533 | 28,190,075.0 | +0.07% |
| 2026-05-28 | $15.29 | $14.81 | $0.475 | 32,461,951.0 | -1.91% |
| 2026-05-27 | $15.66 | $15.39 | $0.27 | 24,872,376.0 | -0.86% |
| 2026-05-26 | $16.15 | $15.49 | $0.6549 | 27,173,383.0 | +0.32% |
| 2026-05-22 | $16.09 | $15.52 | $0.57 | 21,419,117.0 | -3.59% |
| 2026-05-21 | $16.25 | $15.87 | $0.385 | 19,232,438.0 | +0.06% |
| 2026-05-20 | $16.21 | $15.94 | $0.275 | 15,162,394.0 | +1.32% |
| 2026-05-19 | $16.04 | $15.79 | $0.245 | 16,910,877.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $15.14 | $11.62 | $3.52 | 507,565,193.0 | -14.01% |
| 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% |
0.89%
자본화:
|
볼륨(24시간):