ETHA Price Analysis

iShares Ethereum Trust ETF (ETHA)

19.29 +0.62 (+3.32%) USD | NASDAQ | Sep 20, 16:00

19.35 +0.06 (+0.31%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2024. Upgrade now.

Date	Open	High	Low	Close	Volume
Sep 20, 2024	19.23	19.49	19.09	19.29	1.716M
Sep 19, 2024	18.56	18.92	18.36	18.67	6.614M
Sep 18, 2024	17.53	17.93	17.35	17.54	1.885M
Sep 17, 2024	17.63	18.15	17.46	17.84	1.875M
Sep 16, 2024	17.46	17.50	17.20	17.23	1.358M
Sep 13, 2024	17.80	18.44	17.79	18.39	1.242M
Sep 12, 2024	17.78	17.94	17.56	17.91	997806.0
Sep 11, 2024	17.68	17.96	17.27	17.75	1.588M
Sep 10, 2024	17.78	18.12	17.60	18.06	1.088M
Sep 09, 2024	17.51	17.85	17.24	17.84	1.312M
Sep 06, 2024	18.17	18.19	16.73	16.83	2.678M
Sep 05, 2024	18.17	18.30	17.81	17.92	1.471M
Sep 04, 2024	18.15	18.87	18.13	18.60	1.808M
Sep 03, 2024	19.01	19.01	18.46	18.54	1.966M
Aug 30, 2024	19.17	19.27	18.44	19.01	2.430M
Aug 29, 2024	19.49	19.69	19.03	19.16	1.204M
Aug 28, 2024	19.13	19.32	18.62	19.00	2.552M
Aug 27, 2024	19.88	19.90	19.40	19.60	2.044M
Aug 26, 2024	20.75	20.77	20.29	20.33	2.208M
Aug 23, 2024	20.17	20.88	19.98	20.86	3.127M
Aug 22, 2024	19.91	19.94	19.65	19.76	951165.0
Aug 21, 2024	19.53	20.10	19.24	20.08	2.121M
Aug 20, 2024	20.05	20.13	19.38	19.73	1.640M
Aug 19, 2024	19.70	19.94	19.46	19.79	1.051M
Aug 16, 2024	19.80	19.95	19.36	19.89	2.458M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

16.83

Minimum

Sep 06 2024

26.24

Maximum

Jul 23 2024

20.14

Average

19.55

Median

Aug 08 2024

Price Benchmarks