Get the Stockscreener App
22.26
0.72%
0.13
Ishares Ethereum Trust Stock (ETHA) Price History
The historical daily chart and data for Ishares Ethereum Trust stock (ETHA), show that the latest closing stock price as of November 26, 2025, is $22.26.
- Ishares Ethereum Trust all-time high stock price is $36.80, occurred on August 22, 2025.
- The lowest Ishares Ethereum Trust stock price recorded was $10.99 on April 08, 2025. Since then, Ishares Ethereum Trust's stock price has risen over 102.55% to $22.26 now.
- The 52-week high stock price for ETHA is $36.80, representing a 65.32% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for ETHA is $10.99, indicating a -50.63% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about ETHA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 26, 2025 | $22.37 | $21.95 | $0.42 | 15,757,309.0 | +0.66% |
| Nov 25, 2025 | $22.37 | $21.58 | $0.79 | 31,369,244.0 | -1.43% |
| Nov 24, 2025 | $22.57 | $21.05 | $1.52 | 42,231,734.0 | +8.45% |
| Nov 21, 2025 | $21.23 | $20.22 | $1.01 | 74,279,416.0 | -3.32% |
| Nov 20, 2025 | $22.82 | $21.06 | $1.76 | 74,437,044.0 | -3.73% |
| Nov 19, 2025 | $23.48 | $21.66 | $1.82 | 70,304,352.0 | -5.72% |
| Nov 18, 2025 | $23.98 | $22.91 | $1.07 | 45,551,980.0 | +3.87% |
| Nov 17, 2025 | $24.26 | $22.32 | $1.94 | 67,840,919.0 | -4.14% |
| Nov 14, 2025 | $24.62 | $23.46 | $1.16 | 56,843,046.0 | -1.04% |
| Nov 13, 2025 | $26.26 | $23.80 | $2.46 | 61,556,616.0 | -7.17% |
| Nov 12, 2025 | $27.01 | $25.47 | $1.54 | 43,203,320.0 | -0.77% |
| Nov 11, 2025 | $26.70 | $25.90 | $0.8007 | 26,661,915.0 | -3.67% |
| Nov 10, 2025 | $27.30 | $26.49 | $0.8099 | 42,323,699.0 | +3.02% |
| Nov 07, 2025 | $26.27 | $24.14 | $2.13 | 48,587,052.0 | +4.76% |
| Nov 06, 2025 | $25.45 | $24.52 | $0.935 | 43,943,408.0 | -4.14% |
| Nov 05, 2025 | $26.34 | $25.09 | $1.25 | 53,060,579.0 | +7.41% |
| Nov 04, 2025 | $27.12 | $23.64 | $3.48 | 117,239,337.0 | -10.37% |
| Nov 03, 2025 | $28.28 | $26.92 | $1.36 | 66,252,777.0 | -7.73% |
| Oct 31, 2025 | $29.53 | $28.74 | $0.789 | 39,324,022.0 | +5.50% |
| Oct 30, 2025 | $28.88 | $27.78 | $1.10 | 51,494,235.0 | -5.72% |
| Oct 29, 2025 | $30.49 | $29.03 | $1.46 | 56,502,777.0 | -3.50% |
| Oct 28, 2025 | $31.60 | $30.45 | $1.16 | 38,669,187.0 | -3.65% |
Ishares Ethereum Trust Stock (ETHA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Ethereum Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ETHA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Ethereum Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Ethereum Trust Stock (ETHA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $28.28 | $20.22 | $8.06 | 981,443,747.0 | -24.13% |
| Oct, 2025 | $36.04 | $27.78 | $8.26 | 1,224,187,964.0 | -6.82% |
| Sep, 2025 | $35.38 | $28.87 | $6.51 | 903,176,323.0 | -3.99% |
| Aug, 2025 | $36.80 | $26.45 | $10.35 | 1,223,506,419.0 | +16.09% |
| Jul, 2025 | $29.32 | $18.18 | $11.14 | 892,360,356.0 | +48.24% |
| Jun, 2025 | $21.81 | $16.57 | $5.24 | 337,765,603.0 | -2.15% |
| May, 2025 | $20.75 | $13.25 | $7.50 | 274,278,760.0 | +44.16% |
| Apr, 2025 | $14.59 | $10.99 | $3.60 | 281,955,214.0 | -2.17% |
| Mar, 2025 | $17.96 | $13.60 | $4.36 | 191,740,223.0 | -17.69% |
| Feb, 2025 | $21.76 | $16.19 | $5.57 | 209,065,276.0 | -33.16% |
| Jan, 2025 | $28.41 | $22.04 | $6.37 | 166,992,896.0 | -0.67% |
Ishares Ethereum Trust Stock (ETHA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.18 | $24.75 | $6.43 | 233,175,294.0 | -5.41% |
| Nov, 2024 | $27.71 | $18.18 | $9.54 | 173,728,005.0 | +42.95% |
| Oct, 2024 | $20.64 | $17.51 | $3.13 | 55,952,818.0 | -3.30% |
| Sep, 2024 | $20.70 | $16.73 | $3.97 | 41,231,246.0 | +3.47% |
| Aug, 2024 | $24.25 | $16.58 | $7.67 | 73,294,771.0 | -23.32% |
| Jul, 2024 | $25.57 | $23.51 | $2.06 | 34,114,188.0 | +0.00% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):