iShares Ethereum Trust ETF (ETHA)
18.37
+0.04
(+0.22%)
USD |
NASDAQ |
Nov 05, 16:00
18.86
+0.49
(+2.67%)
After-Hours: 20:00
ETHA Price: 18.37 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.64 | 18.64 | 18.20 | 18.33 | 2.616M |
| Nov 01, 2024 | 19.21 | 19.59 | 18.79 | 19.04 | 1.911M |
| Oct 31, 2024 | 19.90 | 19.90 | 18.97 | 19.02 | 3.829M |
| Oct 30, 2024 | 20.39 | 20.64 | 20.11 | 20.13 | 3.657M |
| Oct 29, 2024 | 19.86 | 20.35 | 19.78 | 19.91 | 5.049M |
| Oct 28, 2024 | 19.17 | 19.21 | 18.84 | 19.00 | 2.319M |
| Oct 25, 2024 | 19.20 | 19.44 | 18.58 | 18.73 | 3.052M |
| Oct 24, 2024 | 19.19 | 19.28 | 18.99 | 19.25 | 1.384M |
| Oct 23, 2024 | 19.54 | 19.58 | 18.54 | 19.03 | 2.898M |
| Oct 22, 2024 | 19.93 | 20.02 | 19.74 | 19.91 | 1.856M |
| Oct 21, 2024 | 20.41 | 20.41 | 20.12 | 20.31 | 2.313M |
| Oct 18, 2024 | 19.84 | 20.31 | 19.81 | 20.12 | 1.710M |
| Oct 17, 2024 | 19.77 | 19.96 | 19.52 | 19.68 | 1.194M |
| Oct 16, 2024 | 19.95 | 20.07 | 19.66 | 19.83 | 1.307M |
| Oct 15, 2024 | 19.75 | 20.39 | 19.24 | 19.66 | 3.204M |
| Oct 14, 2024 | 19.37 | 20.04 | 19.31 | 19.88 | 2.988M |
| Oct 11, 2024 | 18.36 | 18.75 | 18.35 | 18.66 | 2.496M |
| Oct 10, 2024 | 18.12 | 18.34 | 17.65 | 17.91 | 1.957M |
| Oct 09, 2024 | 18.39 | 18.72 | 18.23 | 18.32 | 1.567M |
| Oct 08, 2024 | 18.41 | 18.60 | 18.19 | 18.49 | 1.295M |
| Oct 07, 2024 | 18.77 | 19.10 | 18.34 | 18.54 | 1.418M |
| Oct 04, 2024 | 18.07 | 18.52 | 17.83 | 18.43 | 1.839M |
| Oct 03, 2024 | 17.85 | 17.93 | 17.51 | 17.83 | 1.689M |
| Oct 02, 2024 | 18.37 | 18.80 | 17.95 | 17.98 | 2.626M |
| Oct 01, 2024 | 19.78 | 19.80 | 18.39 | 18.86 | 4.937M |
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).
Price Range, Past 5 Years
16.83
Minimum
Sep 06 2024
26.24
Maximum
Jul 23 2024
19.75
Average
19.35
Median
Aug 15 2024