Stockscreener 앱 받기
15.57
3.59%
-0.58
시간 외 거래:
15.56
-0.010
-0.06%
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2026-05-18 | $16.17 | $15.67 | $0.50 | 30,563,580.0 | -4.53% |
| 2026-05-15 | $16.97 | $16.63 | $0.34 | 23,540,840.0 | -3.46% |
| 2026-05-14 | $17.52 | $16.95 | $0.5728 | 23,946,156.0 | +2.00% |
| 2026-05-13 | $17.23 | $16.85 | $0.38 | 24,228,994.0 | -1.28% |
| 2026-05-12 | $17.26 | $17.02 | $0.24 | 22,315,140.0 | -2.43% |
| 2026-05-11 | $17.70 | $17.39 | $0.315 | 18,901,523.0 | +1.09% |
| 2026-05-08 | $17.53 | $17.12 | $0.41 | 13,071,860.0 | +1.04% |
| 2026-05-07 | $17.55 | $17.20 | $0.35 | 18,636,704.0 | -2.37% |
| 2026-05-06 | $18.03 | $17.65 | $0.38 | 19,247,381.0 | -1.01% |
| 2026-05-05 | $18.13 | $17.82 | $0.31 | 13,854,978.0 | +0.73% |
| 2026-05-04 | $17.99 | $17.57 | $0.42 | 23,588,141.0 | +2.01% |
| 2026-05-01 | $17.58 | $17.36 | $0.22 | 21,255,449.0 | +1.99% |
| 2026-04-30 | $17.18 | $16.96 | $0.22 | 13,207,233.0 | +1.36% |
| 2026-04-29 | $17.43 | $16.75 | $0.68 | 33,157,875.0 | -2.99% |
| 2026-04-28 | $17.40 | $17.06 | $0.34 | 18,653,467.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.13 | $15.52 | $2.61 | 347,294,689.0 | -8.84% |
| 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% |
0.90%
0.20%
자본화:
|
볼륨(24시간):