Please Enable Cookies

www.cablinginstall.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

iShares Ethereum Trust - iShares Ethereum Trust ETF (NQ: ETHA )

24.92 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 24.77 25.10 24.36 24.92 9,700,884 -0.59(-2.31%)
Nov 11, 2024 24.05 25.62 23.95 25.51 14,956,118 +3.18(+14.24%)
Nov 08, 2024 22.43 22.68 21.95 22.33 9,624,907 +0.29(+1.32%)
Nov 07, 2024 21.36 22.11 21.10 22.04 9,095,758 +1.59(+7.78%)
Nov 06, 2024 19.94 20.53 19.80 20.45 8,127,661 +2.08(+11.32%)
Nov 05, 2024 18.62 18.78 18.18 18.37 2,647,112 +0.04(+0.22%)
Nov 04, 2024 18.64 18.64 18.20 18.33 2,610,332 -0.71(-3.73%)
Nov 01, 2024 19.21 19.59 18.79 19.04 1,911,295 +0.02(+0.11%)
Oct 31, 2024 19.90 19.90 18.97 19.02 3,821,741 -1.11(-5.51%)
Oct 30, 2024 20.39 20.64 20.11 20.13 3,655,001 +0.22(+1.10%)
Oct 29, 2024 19.86 20.35 19.78 19.91 5,047,564 +0.91(+4.79%)
Oct 28, 2024 19.17 19.21 18.84 19.00 2,315,013 +0.27(+1.44%)
Oct 25, 2024 19.20 19.45 18.58 18.73 3,052,066 -0.52(-2.70%)
Oct 24, 2024 19.19 19.28 18.99 19.25 1,371,587 +0.22(+1.16%)
Oct 23, 2024 19.54 19.58 18.54 19.03 2,892,676 -0.88(-4.42%)
Oct 22, 2024 19.93 20.02 19.74 19.91 1,851,363 -0.40(-1.97%)
Oct 21, 2024 20.41 20.41 20.12 20.31 2,309,213 +0.19(+0.94%)
Oct 18, 2024 19.84 20.31 19.81 20.12 1,709,501 +0.44(+2.24%)
Oct 17, 2024 19.77 19.96 19.52 19.68 1,193,899 -0.15(-0.76%)
Oct 16, 2024 19.95 20.07 19.66 19.83 1,304,747 +0.17(+0.86%)
Oct 15, 2024 19.75 20.39 19.24 19.66 3,202,046 -0.22(-1.11%)
Oct 14, 2024 19.37 20.05 19.31 19.88 2,985,257 +1.22(+6.54%)
Oct 11, 2024 18.36 18.75 18.35 18.66 2,495,961 +0.75(+4.19%)
Oct 10, 2024 18.12 18.34 17.65 17.91 1,947,434 -0.41(-2.24%)
Oct 09, 2024 18.39 18.72 18.23 18.32 1,560,724 -0.17(-0.92%)
Oct 08, 2024 18.41 18.60 18.19 18.49 1,294,182 -0.05(-0.27%)
Oct 07, 2024 18.77 19.11 18.34 18.54 1,417,546 +0.11(+0.60%)
Oct 04, 2024 18.07 18.52 17.83 18.43 1,836,001 +0.60(+3.37%)
Oct 03, 2024 17.85 17.93 17.51 17.83 1,687,722 -0.15(-0.83%)
Oct 02, 2024 18.37 18.80 17.95 17.98 2,622,530 -0.88(-4.67%)
Oct 01, 2024 19.78 19.80 18.39 18.86 4,934,348 -0.81(-4.12%)
Sep 30, 2024 19.95 19.96 19.52 19.67 2,351,235 -0.82(-4.00%)
Sep 27, 2024 20.14 20.70 20.05 20.49 3,803,499 +0.38(+1.89%)
Sep 26, 2024 19.91 20.23 19.78 20.11 2,295,556 +0.62(+3.18%)
Sep 25, 2024 19.84 19.94 19.44 19.49 1,370,220 -0.61(-3.03%)
Sep 24, 2024 19.97 20.14 19.65 20.10 1,925,522 -0.18(-0.89%)
Sep 23, 2024 20.06 20.50 19.97 20.28 1,889,070 +0.99(+5.13%)
Sep 20, 2024 19.23 19.49 19.09 19.29 1,745,029 +0.62(+3.32%)
Sep 19, 2024 18.56 18.92 18.36 18.67 6,631,718 +1.13(+6.44%)
Sep 18, 2024 17.53 17.93 17.35 17.54 1,911,629 -0.30(-1.68%)
Sep 17, 2024 17.63 18.15 17.46 17.84 1,879,621 +0.61(+3.54%)
Sep 16, 2024 17.46 17.50 17.20 17.23 1,357,914 -1.16(-6.31%)
Sep 13, 2024 17.80 18.44 17.79 18.39 1,256,665 +0.48(+2.68%)
Sep 12, 2024 17.78 17.94 17.56 17.91 1,005,155 +0.16(+0.90%)
Sep 11, 2024 17.68 17.96 17.27 17.75 1,609,218 -0.31(-1.72%)
Sep 10, 2024 17.78 18.12 17.61 18.06 1,098,579 +0.22(+1.23%)
Sep 09, 2024 17.51 17.85 17.24 17.84 1,320,103 +1.01(+6.00%)
Sep 06, 2024 18.17 18.19 16.73 16.83 2,677,852 -1.09(-6.08%)
Sep 05, 2024 18.17 18.30 17.81 17.92 1,476,873 -0.68(-3.66%)
Sep 04, 2024 18.15 18.87 18.13 18.60 1,811,366 +0.06(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.