Stockscreener 앱 받기
55.99
0.52%
0.29
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-09 | $56.60 | $55.94 | $0.665 | 8,611,166.0 | +0.52% |
| 2026-10-08 | $57.40 | $54.39 | $3.01 | 28,888,491.0 | -4.13% |
| 2026-10-07 | $58.31 | $57.38 | $0.93 | 19,894,760.0 | -4.58% |
| 2026-10-06 | $61.65 | $60.69 | $0.96 | 9,040,618.0 | -0.65% |
| 2026-10-05 | $61.78 | $60.60 | $1.18 | 6,306,195.0 | +1.59% |
| 2026-10-02 | $62.72 | $59.94 | $2.78 | 13,048,830.0 | -1.28% |
| 2026-10-01 | $61.41 | $60.44 | $0.975 | 6,150,713.0 | +1.24% |
| 2026-09-30 | $61.91 | $60.28 | $1.62 | 7,324,708.0 | -0.79% |
| 2026-09-29 | $61.95 | $60.34 | $1.60 | 7,227,261.0 | +0.65% |
| 2026-09-28 | $61.59 | $59.94 | $1.65 | 8,418,260.0 | -0.79% |
| 2026-09-25 | $61.36 | $60.37 | $0.9936 | 8,674,335.0 | -0.10% |
| 2026-09-24 | $61.26 | $59.88 | $1.38 | 8,847,280.0 | +0.59% |
| 2026-09-23 | $61.65 | $59.66 | $1.99 | 13,270,648.0 | -2.65% |
| 2026-09-22 | $62.58 | $61.48 | $1.09 | 11,488,171.0 | -0.43% |
| 2026-09-21 | $62.86 | $61.35 | $1.51 | 13,431,191.0 | +4.67% |
| 2026-09-18 | $59.94 | $56.64 | $3.30 | 25,692,295.0 | +7.85% |
| 2026-09-17 | $56.18 | $54.96 | $1.22 | 9,402,137.0 | +1.76% |
| 2026-09-16 | $54.93 | $53.58 | $1.35 | 17,740,745.0 | -0.27% |
| 2026-09-15 | $56.07 | $53.25 | $2.82 | 24,364,701.0 | -5.06% |
| 2026-09-14 | $57.72 | $56.41 | $1.30 | 12,390,069.0 | +0.05% |
| 2026-09-11 | $60.36 | $56.37 | $3.99 | 32,165,624.0 | +3.23% |
| 2026-09-10 | $56.01 | $54.63 | $1.38 | 10,810,537.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $62.72 | $54.39 | $8.33 | 91,940,773.0 | -7.24% |
| 2026-09 | $62.86 | $53.25 | $9.61 | 281,381,057.0 | +7.48% |
| 2026-08 | $57.41 | $41.55 | $15.85 | 278,170,723.0 | +33.05% |
| 2026-07 | $44.75 | $35.49 | $9.26 | 216,114,292.0 | +18.33% |
| 2026-06 | $45.42 | $34.57 | $10.85 | 237,342,313.0 | -21.78% |
| 2026-05 | $54.39 | $44.45 | $9.95 | 146,191,121.0 | -11.01% |
| 2026-04 | $55.91 | $45.64 | $10.26 | 205,307,038.0 | +7.90% |
| 2026-03 | $53.46 | $43.60 | $9.86 | 311,357,211.0 | +9.02% |
| 2026-02 | $54.33 | $40.86 | $13.47 | 305,097,206.0 | -28.01% |
| 2026-01 | $77.25 | $59.61 | $17.64 | 271,329,616.0 | -10.08% |
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.27 | $61.65 | $16.62 | 294,551,301.0 | -2.70% |
| 2025-11 | $84.84 | $60.66 | $24.18 | 346,788,294.0 | -21.83% |
| 2025-10 | $108.1 | $83.34 | $24.78 | 408,062,654.0 | -6.82% |
| 2025-09 | $106.1 | $86.61 | $19.53 | 301,058,774.0 | -3.99% |
| 2025-08 | $110.4 | $79.35 | $31.05 | 407,835,474.0 | +16.09% |
| 2025-07 | $87.96 | $54.54 | $33.42 | 297,453,451.0 | +48.24% |
| 2025-06 | $65.43 | $49.71 | $15.72 | 112,588,535.0 | -2.15% |
| 2025-05 | $62.23 | $39.75 | $22.48 | 91,426,254.0 | +44.16% |
| 2025-04 | $43.77 | $32.97 | $10.80 | 93,985,070.0 | -2.17% |
| 2025-03 | $53.88 | $40.80 | $13.08 | 63,913,408.0 | -17.69% |
| 2025-02 | $65.28 | $48.57 | $16.71 | 69,688,425.0 | -33.16% |
| 2025-01 | $85.23 | $66.12 | $19.11 | 55,664,298.0 | -0.67% |
Ishares Ethereum Trust Etf 주식 (ETHA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $93.54 | $74.25 | $19.29 | 77,725,097.0 | -5.41% |
| 2024-11 | $83.15 | $54.54 | $28.61 | 57,909,334.0 | +42.95% |
| 2024-10 | $61.92 | $52.53 | $9.39 | 18,650,939.0 | -3.30% |
| 2024-09 | $62.10 | $50.19 | $11.91 | 13,743,750.0 | +3.47% |
| 2024-08 | $72.75 | $49.74 | $23.01 | 24,431,590.0 | -23.32% |
| 2024-07 | $76.71 | $70.53 | $6.18 | 11,371,396.0 | +0.00% |
0.06%
0.53%
자본화:
|
볼륨(24시간):