iShares Ethereum Trust ETF (ETHA)
25.36
+2.06
(+8.84%)
USD |
NASDAQ |
Nov 21, 15:51
ETHA Price: 25.36 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 23.75 | 23.78 | 22.96 | 23.30 | 6.402M |
| Nov 19, 2024 | 23.48 | 23.88 | 23.40 | 23.55 | 7.169M |
| Nov 18, 2024 | 23.49 | 24.26 | 23.28 | 23.95 | 8.557M |
| Nov 15, 2024 | 23.25 | 23.42 | 22.82 | 23.39 | 9.016M |
| Nov 14, 2024 | 24.17 | 24.24 | 23.20 | 23.47 | 7.417M |
| Nov 13, 2024 | 24.53 | 25.34 | 23.70 | 24.01 | 11.46M |
| Nov 12, 2024 | 24.77 | 25.10 | 24.36 | 24.92 | 9.617M |
| Nov 11, 2024 | 24.05 | 25.62 | 23.95 | 25.51 | 14.69M |
| Nov 08, 2024 | 22.43 | 22.68 | 21.96 | 22.33 | 9.520M |
| Nov 07, 2024 | 21.36 | 22.12 | 21.10 | 22.04 | 8.935M |
| Nov 06, 2024 | 19.94 | 20.53 | 19.80 | 20.45 | 8.024M |
| Nov 05, 2024 | 18.62 | 18.78 | 18.18 | 18.37 | 2.632M |
| 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 |
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
20.27
Average
19.67
Median
Aug 09 2024