ETHA Historical Prices
NASDAQ: ETHAiSharesDigital AssetsETFUSD
55.70-2.40 (-4.13%)
At close: Oct 8, 4:00 PM ET · Delayed 15 min
ETHA price history
The price history for iShares Ethereum (ETHA) on this page begins on July 22, 2024, when the stock closed at $74.61; it most recently closed at $55.70 on October 5, 2026. The highest price in this record is $110.40, reached on August 18, 2025; the latest close is 49.5% below that peak. Over roughly 2 years the share price changed -25.3%, a -12.4% compound annual price return (excluding dividends).
In the last 12 months alone, ETHA has lost 42.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
ETHA returns
1 week
-3.74%
1 month
+3.45%
3 months
+47.72%
6 months
+15.83%
Year to date
-13.66%
1 year
-42.87%
ETHA price return, excluding dividends.
ETHA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 55.70 | -21.26% |
| 2025 | 70.74 | -13.72% |
| 2024* | 81.99 | +9.89% |
ETHA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 57.90 | 58.31 | 57.38 | 58.10 | -4.58% | |
| 61.31 | 61.65 | 60.69 | 60.89 | -0.65% | |
| 61.56 | 61.79 | 60.60 | 61.29 | +1.59% | |
| 62.24 | 62.72 | 59.94 | 60.33 | -1.28% | |
| 60.72 | 61.41 | 60.44 | 61.11 | +1.24% | |
| 61.59 | 61.91 | 60.29 | 60.36 | -0.79% | |
| 61.95 | 61.95 | 60.35 | 60.84 | +0.65% | |
| 60.87 | 61.59 | 59.94 | 60.45 | -0.79% | |
| 61.11 | 61.37 | 60.37 | 60.93 | -0.10% | |
| 60.21 | 61.26 | 59.88 | 60.99 | +0.59% | |
| 61.44 | 61.65 | 59.66 | 60.63 | -2.65% | |
| 62.10 | 62.58 | 61.49 | 62.28 | -0.43% | |
| 61.92 | 62.87 | 61.35 | 62.55 | +4.67% | |
| 56.67 | 59.94 | 56.64 | 59.76 | +7.85% | |
| 55.44 | 56.18 | 54.96 | 55.41 | +1.76% | |
| 54.30 | 54.93 | 53.58 | 54.45 | -0.27% | |
| 56.07 | 56.07 | 53.25 | 54.60 | -5.06% | |
| 56.64 | 57.72 | 56.42 | 57.51 | +0.05% | |
| 56.61 | 60.36 | 56.37 | 57.48 | +3.23% | |
| 54.72 | 56.01 | 54.63 | 55.68 | -0.11% | |
| 56.93 | 57.09 | 55.71 | 55.74 | -0.75% | |
| 55.85 | 56.75 | 55.20 | 56.16 | +1.08% | |
| 55.47 | 55.83 | 55.02 | 55.56 | -2.63% | |
| 54.78 | 57.32 | 54.72 | 57.06 | +5.37% | |
| 54.03 | 54.75 | 53.70 | 54.15 | -0.99% | |
| 55.32 | 55.62 | 53.91 | 54.69 | -2.62% | |
| 55.46 | 56.37 | 55.14 | 56.16 | +1.91% | |
| 56.61 | 57.21 | 54.48 | 55.11 | -2.65% | |
| 56.67 | 57.41 | 56.22 | 56.61 | +1.18% | |
| 55.35 | 56.25 | 55.05 | 55.95 | +0.27% | |
| 55.62 | 56.31 | 55.26 | 55.80 | -0.32% | |
| 56.76 | 57.36 | 55.56 | 55.98 | +2.30% | |
| 54.00 | 55.08 | 53.58 | 54.72 | +3.93% | |
| 51.77 | 53.40 | 51.03 | 52.65 | +10.52% | |
| 43.83 | 47.94 | 43.62 | 47.64 | +9.97% | |
| 42.87 | 43.53 | 42.81 | 43.32 | +0.28% | |
| 42.90 | 43.35 | 42.90 | 43.20 | +1.55% | |
| 42.30 | 42.72 | 42.12 | 42.54 | -0.35% | |
| 42.66 | 42.92 | 42.12 | 42.69 | +0.49% | |
| 43.14 | 43.17 | 42.45 | 42.48 | -0.14% | |
| 42.66 | 42.81 | 41.91 | 42.54 | +0.28% | |
| 43.14 | 43.17 | 42.21 | 42.42 | -2.28% | |
| 43.64 | 43.80 | 43.11 | 43.41 | +0.49% | |
| 42.93 | 43.46 | 42.81 | 43.20 | -0.55% | |
| 42.27 | 43.64 | 41.94 | 43.44 | +2.33% | |
| 42.27 | 42.62 | 42.00 | 42.45 | +0.28% | |
| 41.69 | 42.45 | 41.55 | 42.33 | +0.28% | |
| 42.72 | 42.75 | 41.78 | 42.21 | -3.03% | |
| 43.53 | 43.82 | 43.28 | 43.53 | +1.90% | |
| 43.05 | 43.77 | 42.60 | 42.72 | -1.73% | |
| 42.60 | 43.62 | 41.97 | 43.47 | -1.50% | |
| 44.16 | 44.75 | 43.40 | 44.13 | +4.77% | |
| 42.21 | 42.29 | 41.76 | 42.12 | -0.50% | |
| 42.96 | 43.20 | 42.27 | 42.33 | -2.82% | |
| 43.50 | 44.28 | 43.47 | 43.56 | -0.07% | |
| 43.83 | 44.00 | 43.32 | 43.59 | +1.40% | |
| 42.27 | 43.41 | 41.91 | 42.99 | +3.02% | |
| 41.07 | 42.00 | 40.79 | 41.73 | -1.56% | |
| 42.63 | 42.84 | 42.15 | 42.39 | -2.69% | |
| 43.80 | 43.97 | 43.05 | 43.56 | +2.40% | |
| 42.54 | 42.72 | 42.06 | 42.54 | +6.06% | |
| 40.04 | 40.41 | 39.60 | 40.11 | -1.18% | |
| 40.64 | 41.01 | 40.17 | 40.59 | +2.58% | |
| 39.44 | 39.80 | 39.15 | 39.57 | +0.61% | |
| 39.30 | 39.51 | 38.73 | 39.33 | -2.96% | |
| 40.05 | 41.01 | 39.81 | 40.53 | -0.30% | |
| 39.20 | 40.85 | 39.11 | 40.65 | +5.37% | |
| 38.04 | 39.02 | 37.97 | 38.58 | +5.50% | |
| 35.67 | 36.89 | 35.49 | 36.57 | +2.52% | |
| 35.28 | 35.76 | 35.01 | 35.67 | -2.86% | |
| 35.60 | 37.01 | 35.19 | 36.72 | +2.94% | |
| 34.68 | 36.03 | 34.58 | 35.67 | +1.28% | |
| 36.93 | 37.01 | 34.64 | 35.22 | -1.51% | |
| 37.34 | 37.62 | 35.13 | 35.76 | -4.79% | |
| 37.29 | 37.83 | 37.20 | 37.56 | -4.13% | |
| 39.90 | 40.26 | 39.09 | 39.18 | +1.40% | |
| 39.57 | 39.65 | 37.80 | 38.64 | -1.45% | |
| 39.78 | 40.64 | 39.12 | 39.21 | -3.47% | |
| 40.79 | 40.91 | 39.90 | 40.62 | -1.60% | |
| 41.19 | 41.85 | 40.83 | 41.28 | +9.47% | |
| 37.68 | 38.28 | 37.38 | 37.71 | -1.02% | |
| 37.31 | 38.31 | 36.90 | 38.10 | +3.42% | |
| 37.02 | 37.74 | 36.69 | 36.84 | -1.60% | |
| 37.80 | 38.00 | 36.51 | 37.44 | -1.89% | |
| 38.22 | 38.60 | 37.94 | 38.16 | +7.16% | |
| 37.68 | 37.97 | 34.86 | 35.61 | -11.35% | |
| 39.87 | 40.61 | 39.66 | 40.17 | -1.40% | |
| 42.27 | 42.48 | 40.62 | 40.74 | -5.56% | |
| 44.73 | 44.79 | 42.57 | 43.14 | -4.83% | |
| 44.70 | 45.42 | 44.27 | 45.33 | -0.59% | |
| 45.15 | 46.28 | 44.69 | 45.60 | +0.07% | |
| 44.88 | 45.87 | 44.45 | 45.57 | -1.91% | |
| 46.74 | 46.98 | 46.17 | 46.46 | -0.86% | |
| 47.85 | 48.45 | 46.49 | 46.86 | +0.32% | |
| 48.17 | 48.27 | 46.56 | 46.71 | -3.59% | |
| 47.94 | 48.75 | 47.60 | 48.45 | +0.06% | |
| 48.09 | 48.63 | 47.81 | 48.42 | +1.32% | |
| 47.67 | 48.12 | 47.39 | 47.79 | -0.44% | |
| 48.50 | 48.51 | 47.01 | 48.00 | -4.53% | |
| 50.88 | 50.91 | 49.89 | 50.28 | -3.46% | |
| 51.18 | 52.56 | 50.84 | 52.08 | +2.00% | |
| 51.59 | 51.69 | 50.55 | 51.06 | -1.28% | |
| 51.72 | 51.78 | 51.06 | 51.72 | -2.43% | |
| 52.68 | 53.10 | 52.16 | 53.01 | +1.09% | |
| 51.48 | 52.59 | 51.36 | 52.44 | +1.04% | |
| 52.62 | 52.65 | 51.60 | 51.90 | -2.37% | |
| 53.97 | 54.09 | 52.95 | 53.16 | -1.01% | |
| 54.18 | 54.39 | 53.46 | 53.70 | +0.73% | |
| 52.98 | 53.97 | 52.71 | 53.31 | +2.01% | |
| 52.32 | 52.74 | 52.08 | 52.26 | +1.99% | |
| 51.14 | 51.54 | 50.88 | 51.24 | +1.36% | |
| 52.23 | 52.29 | 50.25 | 50.55 | -2.99% | |
| 51.45 | 52.20 | 51.18 | 52.11 | +0.58% | |
| 52.44 | 52.80 | 51.30 | 51.81 | -1.43% | |
| 52.67 | 52.80 | 52.15 | 52.56 | +0.17% | |
| 52.65 | 53.12 | 51.72 | 52.47 | -3.53% | |
| 54.60 | 54.96 | 54.03 | 54.39 | +4.50% | |
| 52.29 | 52.85 | 51.78 | 52.05 | -1.53% | |
| 52.53 | 53.13 | 51.63 | 52.86 | -4.13% | |
| 54.54 | 55.91 | 54.21 | 55.14 | +3.14% | |
| 53.28 | 53.55 | 51.78 | 53.46 | -0.83% | |
| 52.89 | 54.11 | 52.47 | 53.91 | +2.74% | |
| 53.82 | 54.78 | 52.22 | 52.47 | +2.40% | |
| 49.77 | 51.41 | 49.38 | 51.24 | +0.18% | |
| 50.34 | 51.18 | 50.04 | 51.15 | +1.67% | |
| 49.35 | 50.52 | 48.84 | 50.31 | +0.30% | |
| 51.18 | 51.36 | 49.50 | 50.16 | +4.83% | |
| 47.22 | 47.94 | 46.65 | 47.85 | -1.54% | |
| 48.57 | 49.19 | 48.09 | 48.60 | +3.65% | |
| 45.98 | 47.01 | 45.64 | 46.89 | -3.28% | |
| 48.33 | 49.11 | 47.75 | 48.48 | +2.08% | |
| 46.59 | 48.06 | 46.11 | 47.49 | +3.67% | |
| 46.92 | 47.10 | 45.56 | 45.81 | +1.73% | |
| 45.17 | 45.51 | 44.58 | 45.03 | -2.91% | |
| 47.00 | 47.40 | 46.02 | 46.38 | -5.79% | |
| 49.44 | 49.82 | 48.65 | 49.23 | +2.76% | |
| 48.72 | 48.96 | 47.61 | 47.91 | -1.90% | |
| 48.69 | 49.68 | 47.96 | 48.84 | +1.12% | |
| 48.63 | 48.66 | 47.94 | 48.30 | -0.37% | |
| 48.18 | 48.87 | 47.54 | 48.48 | -2.06% | |
| 50.73 | 50.85 | 49.07 | 49.50 | -5.93% | |
| 52.59 | 53.46 | 52.23 | 52.62 | -0.40% | |
| 51.68 | 53.25 | 51.09 | 52.83 | +10.82% | |
| 49.47 | 50.19 | 47.37 | 47.67 | +1.66% | |
| 46.61 | 47.52 | 46.17 | 46.89 | -0.38% | |
| 46.41 | 47.31 | 46.02 | 47.07 | +1.88% | |
| 46.59 | 47.37 | 45.50 | 46.20 | +0.20% | |
| 45.72 | 46.53 | 45.44 | 46.11 | +2.95% | |
| 45.51 | 45.63 | 44.25 | 44.79 | -5.51% | |
| 48.00 | 48.33 | 46.50 | 47.40 | -2.77% | |
| 47.13 | 49.89 | 46.80 | 48.75 | +8.84% | |
| 44.43 | 45.60 | 43.67 | 44.79 | -2.86% | |
| 43.65 | 47.37 | 43.61 | 46.11 | +5.85% | |
| 44.22 | 44.40 | 43.20 | 43.56 | -5.04% | |
| 46.89 | 47.10 | 44.75 | 45.87 | -2.49% | |
| 44.70 | 47.25 | 44.49 | 47.04 | +11.76% | |
| 41.07 | 42.29 | 40.86 | 42.09 | -0.14% | |
| 43.41 | 43.50 | 41.61 | 42.15 | -5.64% | |
| 43.95 | 44.93 | 43.83 | 44.67 | +1.15% | |
| 43.62 | 44.22 | 43.14 | 44.16 | +0.62% | |
| 44.51 | 45.57 | 43.56 | 43.89 | -2.79% | |
| 45.05 | 45.69 | 43.95 | 45.15 | -2.53% | |
| 44.76 | 46.98 | 44.54 | 46.32 | +6.78% | |
| 44.97 | 45.21 | 42.96 | 43.38 | -1.97% | |
| 45.06 | 45.24 | 43.07 | 44.25 | -2.96% | |
| 45.92 | 46.37 | 45.09 | 45.60 | -5.18% | |
| 45.90 | 48.69 | 45.57 | 48.09 | +3.35% | |
| 44.19 | 47.43 | 44.16 | 46.53 | +10.31% | |
| 47.04 | 47.64 | 41.31 | 42.18 | -13.95% | |
| 49.80 | 50.37 | 46.95 | 49.02 | -5.77% | |
| 52.31 | 52.95 | 47.82 | 52.02 | -0.91% | |
| 52.50 | 54.33 | 52.41 | 52.50 | -13.24% | |
| 61.80 | 62.52 | 59.61 | 60.51 | -4.45% | |
| 66.06 | 66.21 | 62.28 | 63.33 | -7.17% | |
| 68.46 | 68.84 | 67.51 | 68.22 | -0.39% | |
| 66.33 | 68.55 | 65.78 | 68.49 | +4.25% | |
| 65.37 | 66.84 | 65.10 | 65.70 | -1.35% | |
| 66.57 | 68.37 | 65.46 | 66.60 | +0.14% | |
| 67.29 | 67.46 | 65.76 | 66.51 | -3.10% | |
| 67.26 | 69.48 | 64.86 | 68.64 | +0.93% | |
| 69.51 | 69.87 | 67.44 | 68.01 | -8.88% | |
| 75.15 | 75.24 | 73.70 | 74.64 | +0.20% | |
| 76.35 | 76.53 | 74.22 | 74.49 | -2.97% | |
| 75.18 | 77.25 | 75.00 | 76.77 | +5.66% | |
| 71.46 | 73.08 | 70.95 | 72.66 | +3.33% | |
| 69.66 | 71.31 | 69.59 | 70.32 | +1.08% | |
| 70.10 | 71.25 | 69.21 | 69.57 | -1.11% | |
| 69.63 | 71.09 | 69.06 | 70.35 | -0.97% | |
| 72.35 | 72.60 | 70.74 | 71.04 | -3.35% | |
| 75.00 | 75.03 | 72.15 | 73.50 | -0.08% | |
| 71.52 | 74.07 | 71.01 | 73.56 | +3.99% | |
| 68.76 | 71.49 | 68.42 | 70.74 | +5.13% | |
| 68.13 | 68.25 | 66.99 | 67.29 | +0.45% | |
| 67.25 | 68.19 | 66.72 | 66.99 | +1.04% | |
| 66.42 | 67.20 | 65.99 | 66.30 | -0.18% | |
| 67.47 | 67.53 | 65.55 | 66.42 | -0.14% | |
| 66.35 | 66.90 | 65.40 | 66.51 | -1.12% | |
| 66.72 | 67.68 | 65.75 | 67.26 | -0.27% | |
| 69.36 | 69.68 | 67.14 | 67.44 | -0.71% | |
| 67.08 | 68.46 | 66.57 | 67.92 | +7.81% | |
| 67.17 | 67.98 | 62.91 | 63.00 | -1.50% | |
| 66.69 | 68.67 | 63.21 | 63.96 | -4.31% | |
| 66.45 | 67.46 | 65.97 | 66.84 | +0.72% | |
| 70.95 | 71.37 | 65.64 | 66.36 | -4.94% | |
| 73.17 | 73.70 | 69.09 | 69.81 | -4.55% | |
| 72.24 | 73.40 | 71.31 | 73.14 | -3.98% | |
| 75.47 | 78.27 | 74.91 | 76.17 | +0.87% | |
| 70.53 | 77.10 | 70.26 | 75.51 | +6.11% | |
| 71.31 | 72.08 | 69.80 | 71.16 | +3.81% | |
| 70.38 | 71.64 | 67.68 | 68.55 | -3.87% | |
| 72.29 | 73.17 | 69.57 | 71.31 | +0.21% | |
| 69.75 | 71.64 | 69.29 | 71.16 | +5.38% | |
| 64.85 | 68.82 | 64.68 | 67.53 | +8.38% | |
| 63.99 | 64.26 | 61.65 | 62.31 | -9.50% | |
| 70.20 | 70.35 | 68.34 | 68.85 | +0.22% | |
| 66.57 | 69.11 | 65.85 | 68.70 | +3.48% | |
| 66.09 | 67.11 | 64.74 | 66.39 | -1.43% | |
| 63.42 | 67.71 | 63.15 | 67.35 | +8.45% | |
| 61.80 | 63.68 | 60.66 | 62.10 | -3.32% | |
| 68.25 | 68.46 | 63.18 | 64.23 | -3.73% | |
| 68.61 | 70.44 | 65.00 | 66.72 | -5.72% | |
| 69.27 | 71.94 | 68.73 | 70.77 | +3.87% | |
| 70.68 | 72.78 | 66.96 | 68.13 | -4.14% | |
| 71.00 | 73.86 | 70.38 | 71.07 | -1.04% | |
| 77.76 | 78.78 | 71.40 | 71.82 | -7.17% | |
| 80.97 | 81.03 | 76.41 | 77.37 | -0.77% | |
| 80.10 | 80.10 | 77.70 | 77.97 | -3.67% | |
| 81.83 | 81.90 | 79.47 | 80.94 | +3.02% | |
| 73.26 | 78.80 | 72.41 | 78.57 | +4.76% | |
| 76.29 | 76.37 | 73.56 | 75.00 | -4.14% | |
| 75.75 | 79.02 | 75.26 | 78.24 | +7.41% | |
| 79.32 | 81.36 | 70.94 | 72.84 | -10.37% | |
| 84.44 | 84.84 | 80.76 | 81.27 | -7.73% | |
| 87.45 | 88.59 | 86.22 | 88.08 | +5.50% | |
| 86.61 | 86.64 | 83.34 | 83.49 | -5.72% | |
| 91.35 | 91.47 | 87.09 | 88.56 | -3.50% | |
| 94.05 | 94.80 | 91.34 | 91.77 | -3.65% | |
| 94.47 | 96.15 | 93.54 | 95.25 | +6.87% | |
| 90.03 | 90.18 | 87.68 | 89.13 | +1.78% | |
| 87.21 | 89.22 | 86.31 | 87.57 | +1.50% | |
| 87.39 | 87.98 | 85.71 | 86.28 | -5.02% | |
| 88.23 | 93.39 | 87.38 | 90.84 | +0.46% | |
| 91.35 | 91.95 | 88.92 | 90.42 | +4.15% | |
| 85.71 | 87.39 | 84.18 | 86.82 | -1.03% | |
| 91.83 | 92.37 | 87.33 | 87.72 | -3.02% | |
| 92.57 | 93.27 | 89.18 | 90.45 | -2.99% | |
| 89.67 | 94.50 | 88.47 | 93.24 | -3.42% | |
| 93.09 | 97.01 | 92.55 | 96.54 | +6.56% | |
| 99.12 | 99.72 | 89.58 | 90.60 | -7.95% | |
| 99.87 | 99.93 | 96.78 | 98.43 | -3.98% | |
| 101.64 | 103.47 | 100.73 | 102.51 | +0.80% | |
| 108.09 | 108.12 | 100.98 | 101.70 | — |