MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETHA — iShares Ethereum Trust ETF
NasdaqiShares Ethereum Trust ETF
$20.11
-0.26(-1.28%)
- O
- 20.75
- H
- 20.91
- L
- 19.98
- V
- 38.06M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.11
Period Return+56.01%
Period High$36.80
Period Low$11.53
Avg Daily Volume38.09M
Total Trading Days365
ETHA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.75 | $20.91 | $19.98 | $20.11 | $-0.26 | -1.28% | 38,055,719 | $20.40 | $19.98 $20.91 |
| Oct 1, 2026 | $20.24 | $20.47 | $20.15 | $20.37 | +$0.25 | +1.24% | 18,452,139 | $20.33 | $20.15 $20.47 |
| Sep 30, 2026 | $20.53 | $20.64 | $20.10 | $20.12 | $-0.16 | -0.79% | 21,974,125 | $20.28 | $20.10 $20.64 |
| Sep 29, 2026 | $20.65 | $20.65 | $20.12 | $20.28 | +$0.13 | +0.65% | 21,868,782 | $20.35 | $20.12 $20.65 |
| Sep 28, 2026 | $20.29 | $20.53 | $19.98 | $20.15 | $-0.16 | -0.79% | 25,254,780 | $20.23 | $19.98 $20.53 |
| Sep 25, 2026 | $20.37 | $20.46 | $20.12 | $20.31 | $-0.02 | -0.10% | 26,023,006 | $20.31 | $20.12 $20.46 |
| Sep 24, 2026 | $20.07 | $20.42 | $19.96 | $20.33 | +$0.12 | +0.59% | 27,203,605 | $20.21 | $19.96 $20.42 |
| Sep 23, 2026 | $20.48 | $20.55 | $19.89 | $20.21 | $-0.55 | -2.65% | 39,811,944 | $20.18 | $19.89 $20.55 |
| Sep 22, 2026 | $20.70 | $20.86 | $20.50 | $20.76 | $-0.09 | -0.43% | 34,464,512 | $20.73 | $20.50 $20.86 |
| Sep 21, 2026 | $20.64 | $20.96 | $20.45 | $20.85 | +$0.93 | +4.67% | 40,672,549 | $20.67 | $20.45 $20.96 |
| Sep 18, 2026 | $18.89 | $19.98 | $18.88 | $19.92 | +$1.45 | +7.85% | 77,608,682 | $19.56 | $18.88 $19.98 |
| Sep 17, 2026 | $18.48 | $18.73 | $18.32 | $18.47 | +$0.32 | +1.76% | 28,316,948 | $18.54 | $18.32 $18.73 |
| Sep 16, 2026 | $18.10 | $18.31 | $17.86 | $18.15 | $-0.05 | -0.27% | 53,453,780 | $18.06 | $17.86 $18.31 |
| Sep 15, 2026 | $18.69 | $18.69 | $17.75 | $18.20 | $-0.97 | -5.06% | 74,997,753 | $18.23 | $17.75 $18.69 |
| Sep 14, 2026 | $18.88 | $19.24 | $18.81 | $19.17 | +$0.01 | +0.05% | 38,724,362 | $19.04 | $18.81 $19.24 |
| Sep 11, 2026 | $18.87 | $20.12 | $18.79 | $19.16 | +$0.60 | +3.23% | 97,174,911 | $19.42 | $18.79 $20.12 |
| Sep 10, 2026 | $18.24 | $18.67 | $18.21 | $18.56 | $-0.02 | -0.11% | 33,084,954 | $18.45 | $18.21 $18.67 |
| Sep 9, 2026 | $18.98 | $19.03 | $18.57 | $18.58 | $-0.14 | -0.75% | 37,906,815 | $18.81 | $18.57 $19.03 |
| Sep 8, 2026 | $18.62 | $18.92 | $18.40 | $18.72 | +$0.20 | +1.08% | 39,868,615 | $18.74 | $18.40 $18.92 |
| Sep 4, 2026 | $18.49 | $18.61 | $18.34 | $18.52 | $-0.50 | -2.63% | 33,027,922 | $18.52 | $18.34 $18.61 |
| Sep 3, 2026 | $18.26 | $19.11 | $18.24 | $19.02 | +$0.97 | +5.37% | 43,205,014 | $18.77 | $18.24 $19.11 |
| Sep 2, 2026 | $18.01 | $18.25 | $17.90 | $18.05 | $-0.18 | -0.99% | 24,220,760 | $18.03 | $17.90 $18.25 |
| Sep 1, 2026 | $18.44 | $18.54 | $17.97 | $18.23 | $-0.49 | -2.62% | 33,312,991 | $18.34 | $17.97 $18.54 |
| Aug 31, 2026 | $18.49 | $18.79 | $18.38 | $18.72 | +$0.35 | +1.91% | 30,909,217 | $18.60 | $18.38 $18.79 |
| Aug 28, 2026 | $18.87 | $19.07 | $18.16 | $18.37 | $-0.50 | -2.65% | 56,123,581 | $18.57 | $18.16 $19.07 |
| Aug 27, 2026 | $18.89 | $19.14 | $18.74 | $18.87 | +$0.22 | +1.18% | 59,467,642 | $18.96 | $18.74 $19.14 |
| Aug 26, 2026 | $18.45 | $18.75 | $18.35 | $18.65 | +$0.05 | +0.27% | 39,975,194 | $18.56 | $18.35 $18.75 |
| Aug 25, 2026 | $18.54 | $18.77 | $18.42 | $18.60 | $-0.06 | -0.32% | 42,627,741 | $18.64 | $18.42 $18.77 |
| Aug 24, 2026 | $18.92 | $19.12 | $18.52 | $18.66 | +$0.42 | +2.30% | 65,143,785 | $18.82 | $18.52 $19.12 |
| Aug 21, 2026 | $18.00 | $18.36 | $17.86 | $18.24 | +$0.69 | +3.93% | 71,717,113 | $18.17 | $17.86 $18.36 |