NasdaqGM - Nasdaq Real Time Price
USD
iShares Ethereum Trust ETF (ETHA)
50.42
-2.36
(-4.47%)
At close: October 30 at 4:00:01 PM EDT
50.67
+0.25
(+0.50%)
After hours: October 30 at 7:48:55 PM EDT
Trade ETHA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
50.31
51.03
49.79
50.42
50.42
12,638,300
Oct 29, 2026
52.60
53.75
52.24
52.78
52.78
9,851,800
Oct 28, 2026
52.79
53.61
52.48
53.60
53.60
5,998,200
Oct 27, 2026
52.50
53.25
52.28
53.03
53.03
5,045,200
Oct 26, 2026
52.26
52.93
51.81
52.34
52.34
7,035,500
Oct 23, 2026
54.22
54.63
53.72
54.08
54.08
5,043,800
Oct 22, 2026
54.34
54.63
53.31
53.88
53.88
7,724,800
Oct 21, 2026
56.05
57.11
55.53
56.43
56.43
9,143,200
Oct 20, 2026
53.99
55.99
53.84
55.07
55.07
8,488,700
Oct 19, 2026
54.71
54.76
53.89
54.11
54.11
7,209,500
Oct 16, 2026
55.67
56.06
54.08
54.51
54.51
8,678,200
Oct 15, 2026
52.90
55.65
52.49
55.41
55.41
11,247,100
Oct 14, 2026
55.87
56.21
54.60
54.89
54.89
12,834,500
Oct 13, 2026
56.75
57.15
56.38
56.68
56.68
6,333,500
Oct 12, 2026
57.12
57.53
56.58
56.95
56.95
9,121,200
Oct 9, 2026
56.44
56.60
55.94
55.99
55.99
8,705,700
Oct 8, 2026
57.27
57.40
54.39
55.70
55.70
28,888,500
Oct 7, 2026
57.92
58.31
57.38
58.10
58.10
19,894,800
Oct 6, 2026
1:3
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
61.31
61.65
60.69
60.89
60.89
9,033,300
Oct 5, 2026
61.56
61.78
60.60
61.29
61.29
6,306,200
Oct 2, 2026
62.24
62.72
59.94
60.33
60.33
13,048,833
Oct 1, 2026
60.72
61.41
60.44
61.11
61.11
6,150,700
Sep 30, 2026
61.59
61.90
60.28
60.36
60.36
7,324,700
Sep 29, 2026
61.95
61.95
60.35
60.84
60.84
7,289,600
Sep 28, 2026
60.87
61.59
59.94
60.45
60.45
8,418,267
Sep 25, 2026
61.11
61.37
60.37
60.93
60.93
8,674,333
Sep 24, 2026
60.21
61.26
59.88
60.99
60.99
9,067,867
Sep 23, 2026
61.44
61.65
59.65
60.63
60.63
13,270,633
Sep 22, 2026
62.10
62.58
61.49
62.28
62.28
11,488,167
Sep 21, 2026
61.92
62.87
61.35
62.55
62.55
13,557,500
Sep 18, 2026
56.67
59.94
56.64
59.76
59.76
25,869,567
Sep 17, 2026
55.44
56.17
54.96
55.41
55.41
9,438,967
Sep 16, 2026
54.30
54.93
53.58
54.45
54.45
17,817,933
Sep 15, 2026
56.07
56.07
53.25
54.60
54.60
24,999,267
Sep 14, 2026
56.64
57.72
56.42
57.51
57.51
12,908,133
Sep 11, 2026
56.61
60.36
56.37
57.48
57.48
32,391,633
Sep 10, 2026
54.72
56.01
54.63
55.68
55.68
11,028,333
Sep 9, 2026
56.92
57.09
55.71
55.74
55.74
12,635,600
Sep 8, 2026
55.85
56.74
55.20
56.16
56.16
13,289,533
Sep 4, 2026
55.47
55.83
55.02
55.56
55.56
11,009,300
Sep 3, 2026
54.78
57.31
54.72
57.06
57.06
14,401,667
Sep 2, 2026
54.03
54.75
53.70
54.15
54.15
8,073,600
Sep 1, 2026
55.32
55.62
53.91
54.69
54.69
11,104,333
Aug 31, 2026
55.46
56.37
55.14
56.16
56.16
10,303,067
Aug 28, 2026
56.61
57.21
54.48
55.11
55.11
18,707,867
Aug 27, 2026
56.67
57.40
56.22
56.61
56.61
19,822,533
Aug 26, 2026
55.35
56.25
55.05
55.95
55.95
13,325,067
Aug 25, 2026
55.62
56.31
55.26
55.80
55.80
14,209,233
Aug 24, 2026
56.76
57.36
55.56
55.98
55.98
21,714,600
Aug 21, 2026
54.00
55.08
53.58
54.72
54.72
23,905,700
Aug 20, 2026
51.76
53.40
51.03
52.65
52.65
30,099,667
Aug 19, 2026
43.83
47.94
43.62
47.64
47.64
35,602,200
Aug 18, 2026
42.87
43.53
42.81
43.32
43.32
10,155,033
Aug 17, 2026
42.90
43.35
42.90
43.20
43.20
8,596,567
Aug 14, 2026
42.30
42.72
42.12
42.54
42.54
6,287,100
Aug 13, 2026
42.66
42.92
42.12
42.69
42.69
6,143,767
Aug 12, 2026
43.14
43.17
42.45
42.48
42.48
6,214,800
Aug 11, 2026
42.66
42.81
41.91
42.54
42.54
5,710,333
Aug 10, 2026
43.14
43.17
42.21
42.42
42.42
9,396,600
Aug 7, 2026
43.63
43.80
43.11
43.41
43.41
9,093,967
Aug 6, 2026
42.93
43.46
42.81
43.20
43.20
7,780,900
Aug 5, 2026
42.27
43.63
41.94
43.44
43.44
9,455,567
Aug 4, 2026
42.27
42.62
42.00
42.45
42.45
6,792,767
Aug 3, 2026
41.69
42.45
41.55
42.33
42.33
10,173,800
Jul 31, 2026
42.72
42.75
41.78
42.21
42.21
11,475,567
Jul 30, 2026
43.53
43.81
43.28
43.53
43.53
7,689,700
Jul 29, 2026
43.05
43.77
42.60
42.72
42.72
9,959,600
Jul 28, 2026
42.60
43.62
41.97
43.47
43.47
10,799,267
Jul 27, 2026
44.16
44.75
43.40
44.13
44.13
14,457,867
Jul 24, 2026
42.21
42.28
41.76
42.12
42.12
6,765,433
Jul 23, 2026
42.96
43.20
42.27
42.33
42.33
10,070,967
Jul 22, 2026
43.50
44.28
43.47
43.56
43.56
10,529,700
Jul 21, 2026
43.83
43.99
43.32
43.59
43.59
11,716,200
Jul 20, 2026
42.27
43.41
41.91
42.99
42.99
10,639,133
Jul 17, 2026
41.07
42.00
40.78
41.73
41.73
12,344,800
Jul 16, 2026
42.63
42.84
42.15
42.39
42.39
8,047,200
Jul 15, 2026
43.80
43.97
43.05
43.56
43.56
9,755,733
Jul 14, 2026
42.54
42.72
42.06
42.54
42.54
14,532,933
Jul 13, 2026
40.03
40.41
39.60
40.11
40.11
8,478,567
Jul 10, 2026
40.63
41.01
40.17
40.59
40.59
7,411,133
Jul 9, 2026
39.44
39.79
39.15
39.57
39.57
4,227,900
Jul 8, 2026
39.30
39.51
38.73
39.33
39.33
8,694,200
Jul 7, 2026
40.05
41.01
39.81
40.53
40.53
6,957,633
Jul 6, 2026
39.19
40.85
39.10
40.65
40.65
9,348,567
Jul 2, 2026
38.04
39.01
37.97
38.58
38.58
13,560,733
Jul 1, 2026
35.67
36.88
35.49
36.57
36.57
10,701,867
Jun 30, 2026
35.28
35.76
35.01
35.67
35.67
8,166,500
Jun 29, 2026
35.60
37.01
35.19
36.72
36.72
10,966,800
Jun 26, 2026
34.68
36.03
34.58
35.67
35.67
10,507,900
Jun 25, 2026
36.93
37.01
34.63
35.22
35.22
11,369,067
Jun 24, 2026
37.33
37.62
35.13
35.76
35.76
14,015,733
Jun 23, 2026
37.29
37.83
37.20
37.56
37.56
6,804,733
Jun 22, 2026
39.90
40.26
39.09
39.18
39.18
8,485,533
Jun 18, 2026
39.57
39.65
37.80
38.64
38.64
8,407,233
Jun 17, 2026
39.78
40.63
39.12
39.21
39.21
10,261,167
Jun 16, 2026
40.78
40.91
39.90
40.62
40.62
7,678,400
Jun 15, 2026
41.19
41.85
40.83
41.28
41.28
13,774,367
Jun 12, 2026
37.68
38.28
37.38
37.71
37.71
9,377,567
Jun 11, 2026
37.31
38.31
36.90
38.10
38.10
12,078,333
Jun 10, 2026
37.02
37.74
36.69
36.84
36.84
9,592,667
Jun 9, 2026
37.80
37.99
36.51
37.44
37.44
11,518,300
Jun 8, 2026
38.22
38.60
37.94
38.16
38.16
11,210,800
Jun 5, 2026
37.68
37.97
34.86
35.61
35.61
27,674,400
Jun 4, 2026
39.87
40.60
39.66
40.17
40.17
10,816,833
Jun 3, 2026
42.27
42.48
40.62
40.74
40.74
11,071,200
Jun 2, 2026
44.73
44.79
42.57
43.14
43.14
14,583,433
Jun 1, 2026
44.70
45.42
44.26
45.33
45.33
11,442,567
May 29, 2026
45.15
46.28
44.69
45.60
45.60
9,440,833
May 28, 2026
44.88
45.87
44.44
45.57
45.57
10,847,800
May 27, 2026
46.74
46.98
46.17
46.46
46.46
8,489,333
May 26, 2026
47.85
48.45
46.49
46.86
46.86
9,098,467
May 22, 2026
48.17
48.27
46.56
46.71
46.71
7,189,167
May 21, 2026
47.94
48.75
47.60
48.45
48.45
6,491,867
May 20, 2026
48.09
48.63
47.81
48.42
48.42
5,099,067
May 19, 2026
47.67
48.12
47.38
47.79
47.79
5,697,567
May 18, 2026
48.49
48.51
47.01
48.00
48.00
10,249,300
May 15, 2026
50.88
50.91
49.89
50.28
50.28
7,936,833
May 14, 2026
51.18
52.56
50.84
52.08
52.08
8,063,267
May 13, 2026
51.58
51.69
50.55
51.06
51.06
8,131,167
May 12, 2026
51.72
51.78
51.06
51.72
51.72
7,501,567
May 11, 2026
52.68
53.10
52.15
53.01
53.01
6,350,400
May 8, 2026
51.48
52.59
51.36
52.44
52.44
4,427,667
May 7, 2026
52.62
52.65
51.60
51.90
51.90
6,314,467
May 6, 2026
53.97
54.09
52.95
53.16
53.16
6,470,967
May 5, 2026
54.18
54.39
53.46
53.70
53.70
4,765,433
May 4, 2026
52.98
53.97
52.71
53.31
53.31
8,046,267
May 1, 2026
52.32
52.74
52.08
52.26
52.26
7,151,733
Apr 30, 2026
51.13
51.54
50.88
51.24
51.24
4,449,067
Apr 29, 2026
52.23
52.29
50.25
50.55
50.55
11,126,833
Apr 28, 2026
51.45
52.20
51.18
52.11
52.11
6,307,700
Apr 27, 2026
52.44
52.80
51.30
51.81
51.81
6,900,567
Apr 24, 2026
52.67
52.80
52.15
52.56
52.56
5,685,733
Apr 23, 2026
52.65
53.12
51.72
52.47
52.47
10,098,567
Apr 22, 2026
54.60
54.96
54.03
54.39
54.39
10,603,933
Apr 21, 2026
52.29
52.85
51.78
52.05
52.05
7,855,100
Apr 20, 2026
52.53
53.13
51.63
52.86
52.86
9,538,000
Apr 17, 2026
54.54
55.90
54.21
55.14
55.14
13,118,800
Apr 16, 2026
53.28
53.55
51.78
53.46
53.46
8,283,900
Apr 15, 2026
52.89
54.10
52.47
53.91
53.91
8,738,167
Apr 14, 2026
53.82
54.78
52.22
52.47
52.47
13,617,833
Apr 13, 2026
49.77
51.40
49.38
51.24
51.24
11,501,700
Apr 10, 2026
50.34
51.18
50.04
51.15
51.15
9,986,700
Apr 9, 2026
49.35
50.52
48.84
50.31
50.31
9,653,967
Apr 8, 2026
51.18
51.36
49.50
50.16
50.16
12,857,233
Apr 7, 2026
47.22
47.94
46.65
47.85
47.85
11,860,900
Apr 6, 2026
48.57
49.19
48.09
48.60
48.60
9,867,400
Apr 2, 2026
45.97
47.01
45.64
46.89
46.89
13,658,633
Apr 1, 2026
48.33
49.11
47.74
48.48
48.48
13,346,667
Mar 31, 2026
46.59
48.06
46.11
47.49
47.49
13,306,700
Mar 30, 2026
46.92
47.10
45.56
45.81
45.81
14,885,800
Mar 27, 2026
45.17
45.51
44.58
45.03
45.03
18,004,333
Mar 26, 2026
46.99
47.40
46.02
46.38
46.38
12,952,667
Mar 25, 2026
49.44
49.81
48.65
49.23
49.23
14,925,233
Mar 24, 2026
48.72
48.96
47.61
47.91
47.91
12,142,667
Mar 23, 2026
48.69
49.68
47.96
48.84
48.84
16,905,400
Mar 20, 2026
48.63
48.66
47.94
48.30
48.30
11,215,700
Mar 19, 2026
48.18
48.87
47.53
48.48
48.48
14,017,833
Mar 18, 2026
50.73
50.85
49.06
49.50
49.50
15,301,300
Mar 17, 2026
52.59
53.46
52.23
52.62
52.62
11,948,267
Mar 16, 2026
51.67
53.25
51.09
52.83
52.83
18,830,567
Mar 13, 2026
49.47
50.19
47.37
47.67
47.67
15,586,633
Mar 12, 2026
46.60
47.52
46.17
46.89
46.89
7,970,933
Mar 11, 2026
46.41
47.31
46.02
47.07
47.07
8,393,267
Mar 10, 2026
46.59
47.37
45.49
46.20
46.20
10,572,767
Mar 9, 2026
45.72
46.53
45.44
46.11
46.11
12,897,967
Mar 6, 2026
45.51
45.63
44.25
44.79
44.79
11,729,900
Mar 5, 2026
48.00
48.33
46.50
47.40
47.40
15,062,967
Mar 4, 2026
47.13
49.89
46.80
48.75
48.75
23,299,600
Mar 3, 2026
44.43
45.60
43.67
44.79
44.79
14,502,400
Mar 2, 2026
43.65
47.37
43.60
46.11
46.11
19,660,000
Feb 27, 2026
44.22
44.40
43.20
43.56
43.56
10,039,267
Feb 26, 2026
46.89
47.10
44.74
45.87
45.87
10,054,600
Feb 25, 2026
44.70
47.25
44.49
47.04
47.04
15,129,033
Feb 24, 2026
41.07
42.28
40.86
42.09
42.09
8,520,967
Feb 23, 2026
43.41
43.50
41.61
42.15
42.15
10,361,067
Feb 20, 2026
43.95
44.92
43.83
44.67
44.67
9,683,033
Feb 19, 2026
43.62
44.22
43.14
44.16
44.16
8,719,500
Feb 18, 2026
44.51
45.57
43.56
43.89
43.89
11,063,300
Feb 17, 2026
45.04
45.69
43.95
45.15
45.15
11,375,533
Feb 13, 2026
44.76
46.98
44.53
46.32
46.32
13,635,667
Feb 12, 2026
44.97
45.21
42.96
43.38
43.38
10,677,800
Feb 11, 2026
45.06
45.24
43.06
44.25
44.25
13,105,300
Feb 10, 2026
45.92
46.37
45.09
45.60
45.60
10,220,833
Feb 9, 2026
45.90
48.69
45.57
48.09
48.09
13,747,233
Feb 6, 2026
44.19
47.43
44.16
46.53
46.53
24,458,467
Feb 5, 2026
47.04
47.64
41.31
42.18
42.18
36,934,267
Feb 4, 2026
49.80
50.37
46.95
49.02
49.02
24,020,900
Feb 3, 2026
52.31
52.95
47.82
52.02
52.02
34,006,433
Feb 2, 2026
52.50
54.33
52.41
52.50
52.50
32,690,500
Jan 30, 2026
61.80
62.52
59.61
60.51
60.51
16,609,933
Jan 29, 2026
66.06
66.21
62.28
63.33
63.33
19,391,000
Jan 28, 2026
68.46
68.83
67.51
68.22
68.22
9,068,500
Jan 27, 2026
66.33
68.55
65.78
68.49
68.49
13,731,033
Jan 26, 2026
65.37
66.84
65.10
65.70
65.70
10,951,633
Jan 23, 2026
66.57
68.37
65.46
66.60
66.60
10,789,033
Jan 22, 2026
67.29
67.46
65.76
66.51
66.51
10,930,700
Jan 21, 2026
67.26
69.48
64.86
68.64
68.64
18,177,133
Jan 20, 2026
69.51
69.87
67.44
68.01
68.01
21,838,100
Jan 16, 2026
75.15
75.24
73.69
74.64
74.64
9,671,367
Jan 15, 2026
76.35
76.53
74.22
74.49
74.49
12,845,233
Jan 14, 2026
75.18
77.25
75.00
76.77
76.77
19,204,833
Jan 13, 2026
71.46
73.08
70.95
72.66
72.66
13,104,333
Jan 12, 2026
69.66
71.31
69.58
70.32
70.32
7,864,267
Jan 9, 2026
70.10
71.25
69.21
69.57
69.57
9,169,000
Jan 8, 2026
69.63
71.08
69.06
70.35
70.35
9,887,600
Jan 7, 2026
72.35
72.60
70.74
71.04
71.04
10,663,400
Jan 6, 2026
75.00
75.03
72.15
73.50
73.50
13,920,767
Jan 5, 2026
71.52
74.07
71.01
73.56
73.56
17,935,233
Jan 2, 2026
68.76
71.49
68.42
70.74
70.74
18,182,367
Dec 31, 2025
68.13
68.25
66.99
67.29
67.29
6,203,733
Dec 30, 2025
67.25
68.19
66.72
66.99
66.99
9,956,900
Dec 29, 2025
66.42
67.20
65.99
66.30
66.30
8,346,233
Dec 26, 2025
67.47
67.53
65.55
66.42
66.42
7,437,067
Dec 24, 2025
66.35
66.90
65.40
66.51
66.51
6,392,000
Dec 23, 2025
66.72
67.68
65.75
67.26
67.26
8,247,700
Dec 22, 2025
69.36
69.68
67.14
67.44
67.44
11,538,167
Dec 19, 2025
67.08
68.46
66.57
67.92
67.92
15,545,733
Dec 18, 2025
67.17
67.98
62.91
63.00
63.00
20,571,667
Dec 17, 2025
66.69
68.67
63.21
63.96
63.96
20,286,133
Dec 16, 2025
66.45
67.46
65.97
66.84
66.84
11,123,400
Dec 15, 2025
70.95
71.37
65.64
66.36
66.36
20,108,733
Dec 12, 2025
73.17
73.69
69.09
69.81
69.81
15,999,100
Dec 11, 2025
72.24
73.39
71.31
73.14
73.14
12,924,567
Dec 10, 2025
75.46
78.27
74.91
76.17
76.17
18,722,033
Dec 9, 2025
70.53
77.10
70.26
75.51
75.51
19,710,733
Dec 8, 2025
71.31
72.08
69.79
71.16
71.16
11,682,600
Dec 5, 2025
70.38
71.64
67.68
68.55
68.55
15,529,367
Dec 4, 2025
72.29
73.17
69.57
71.31
71.31
13,887,400
Dec 3, 2025
69.75
71.64
69.29
71.16
71.16
14,753,033
Dec 2, 2025
64.85
68.82
64.68
67.53
67.53
16,894,367
Dec 1, 2025
63.99
64.26
61.65
62.31
62.31
18,357,767
Nov 28, 2025
70.20
70.35
68.34
68.85
68.85
10,854,500
Nov 26, 2025
66.57
69.11
65.85
68.70
68.70
14,175,400
Nov 25, 2025
66.09
67.11
64.74
66.39
66.39
10,622,100
Nov 24, 2025
63.42
67.71
63.15
67.35
67.35
14,231,433
Nov 21, 2025
61.80
63.67
60.66
62.10
62.10
24,879,133
Nov 20, 2025
68.25
68.46
63.18
64.23
64.23
25,141,633
Nov 19, 2025
68.61
70.44
65.00
66.72
66.72
23,910,867
Nov 18, 2025
69.27
71.94
68.73
70.77
70.77
15,421,433
Nov 17, 2025
70.68
72.78
66.96
68.13
68.13
22,837,133
Nov 14, 2025
71.00
73.86
70.38
71.07
71.07
19,117,400
Nov 13, 2025
77.76
78.78
71.40
71.82
71.82
20,841,133
Nov 12, 2025
80.97
81.03
76.41
77.37
77.37
14,483,367
Nov 11, 2025
80.10
80.10
77.70
77.97
77.97
9,058,267
Nov 10, 2025
81.82
81.90
79.47
80.94
80.94
14,179,667
Nov 7, 2025
73.26
78.79
72.40
78.57
78.57
16,414,733
Nov 6, 2025
76.29
76.36
73.56
75.00
75.00
14,759,100
Nov 5, 2025
75.75
79.02
75.25
78.24
78.24
17,811,733
Nov 4, 2025
79.32
81.36
70.93
72.84
72.84
39,989,500
Nov 3, 2025
84.43
84.84
80.76
81.27
81.27
22,315,400
Oct 31, 2025
87.45
88.59
86.22
88.08
88.08
13,168,833
