iShares Ethereum Trust ETF (ETHA) stock
ETHANasdaqCommodity Contracts Brokers & DealersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026
$50.42−2.36 (-4.47%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
iShares Ethereum Trust ETF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$50.42
-4.47% on the day
52-week range
$34.58 – $88.59
-43.1% from the high
Change over 52 weeks
-39.6%
From $83.49 on Oct 30, 2025
Average volume
11.58M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $50.31 | $51.03 | $49.80 | $50.42 | -4.47% | 12,672,960 |
| Oct 29, 2026 | $52.61 | $53.75 | $52.24 | $52.78 | -1.53% | 9,851,772 |
| Oct 28, 2026 | $52.79 | $53.61 | $52.48 | $53.60 | +1.07% | 5,998,204 |
| Oct 27, 2026 | $52.50 | $53.25 | $52.28 | $53.03 | +1.32% | 5,045,218 |
| Oct 26, 2026 | $52.26 | $52.93 | $51.81 | $52.34 | -3.22% | 7,035,496 |
| Oct 23, 2026 | $54.22 | $54.63 | $53.72 | $54.08 | +0.37% | 5,043,816 |
| Oct 22, 2026 | $54.34 | $54.63 | $53.31 | $53.88 | -4.52% | 7,724,816 |
| Oct 21, 2026 | $56.05 | $57.11 | $55.53 | $56.43 | +2.47% | 9,143,156 |
| Oct 20, 2026 | $53.99 | $55.99 | $53.84 | $55.07 | +1.77% | 8,498,474 |
| Oct 19, 2026 | $54.71 | $54.76 | $53.89 | $54.11 | -0.73% | 7,209,490 |
| Oct 16, 2026 | $55.68 | $56.06 | $54.09 | $54.51 | -1.62% | 8,678,199 |
| Oct 15, 2026 | $52.90 | $55.65 | $52.49 | $55.41 | +0.95% | 11,247,120 |
| Oct 14, 2026 | $55.87 | $56.21 | $54.60 | $54.89 | -3.16% | 12,834,510 |
| Oct 13, 2026 | $56.75 | $57.15 | $56.38 | $56.68 | -0.47% | 6,333,459 |
| Oct 12, 2026 | $57.12 | $57.54 | $56.58 | $56.95 | +1.71% | 9,121,188 |
| Oct 9, 2026 | $56.44 | $56.61 | $55.94 | $55.99 | +0.52% | 8,705,716 |
| Oct 8, 2026 | $57.27 | $57.40 | $54.39 | $55.70 | -4.13% | 28,888,490 |
| Oct 7, 2026 | $57.92 | $58.31 | $57.38 | $58.10 | -4.58% | 19,894,760 |
| Oct 6, 2026 | $61.31 | $61.65 | $60.69 | $60.89 | -0.65% | 9,040,618 |
| Oct 5, 2026 | $61.56 | $61.79 | $60.60 | $61.29 | +1.59% | 3,333,300 |
| Oct 2, 2026 | $62.24 | $62.72 | $59.94 | $60.33 | -1.28% | 13,048,700 |
| Oct 1, 2026 | $60.72 | $61.41 | $60.44 | $61.11 | +1.24% | 6,150,652 |
| Sep 30, 2026 | $61.59 | $61.91 | $60.29 | $60.36 | -0.79% | 7,324,637 |
| Sep 29, 2026 | $61.95 | $61.95 | $60.35 | $60.84 | +0.65% | 7,289,520 |
| Sep 28, 2026 | $60.87 | $61.59 | $59.94 | $60.45 | -0.79% | 8,418,176 |
| Sep 25, 2026 | $61.11 | $61.37 | $60.37 | $60.93 | -0.10% | 8,674,250 |
| Sep 24, 2026 | $60.21 | $61.26 | $59.88 | $60.99 | +0.59% | 9,067,779 |
| Sep 23, 2026 | $61.44 | $61.65 | $59.66 | $60.63 | -2.65% | 13,270,514 |
| Sep 22, 2026 | $62.10 | $62.58 | $61.49 | $62.28 | -0.43% | 11,488,055 |
| Sep 21, 2026 | $61.92 | $62.87 | $61.35 | $62.55 | +4.67% | 13,557,381 |
| Sep 18, 2026 | $56.67 | $59.94 | $56.64 | $59.76 | +7.85% | 25,869,301 |
| Sep 17, 2026 | $55.44 | $56.18 | $54.96 | $55.41 | +1.76% | 9,438,889 |
| Sep 16, 2026 | $54.30 | $54.93 | $53.58 | $54.45 | -0.27% | 17,817,748 |
| Sep 15, 2026 | $56.07 | $56.07 | $53.25 | $54.60 | -5.06% | 24,999,000 |
| Sep 14, 2026 | $56.64 | $57.72 | $56.42 | $57.51 | +0.05% | 12,907,991 |
| Sep 11, 2026 | $56.61 | $60.36 | $56.37 | $57.48 | +3.23% | 32,391,313 |
| Sep 10, 2026 | $54.72 | $56.01 | $54.63 | $55.68 | -0.11% | 11,028,206 |
| Sep 9, 2026 | $56.93 | $57.09 | $55.71 | $55.74 | -0.75% | 12,635,477 |
| Sep 8, 2026 | $55.85 | $56.75 | $55.20 | $56.16 | +1.08% | 13,289,404 |
| Sep 4, 2026 | $55.47 | $55.83 | $55.02 | $55.56 | -2.63% | 11,009,197 |
| Sep 3, 2026 | $54.78 | $57.32 | $54.72 | $57.06 | +5.37% | 14,401,526 |
| Sep 2, 2026 | $54.03 | $54.75 | $53.70 | $54.15 | -0.99% | 8,073,506 |
| Sep 1, 2026 | $55.32 | $55.62 | $53.91 | $54.69 | -2.62% | 11,104,219 |
| Aug 31, 2026 | $55.46 | $56.37 | $55.14 | $56.16 | +1.91% | 10,302,970 |
| Aug 28, 2026 | $56.61 | $57.21 | $54.48 | $55.11 | -2.65% | 18,707,673 |
| Aug 27, 2026 | $56.67 | $57.41 | $56.22 | $56.61 | +1.18% | 19,822,348 |
| Aug 26, 2026 | $55.35 | $56.25 | $55.05 | $55.95 | +0.27% | 13,324,930 |
| Aug 25, 2026 | $55.62 | $56.31 | $55.26 | $55.80 | -0.32% | 14,209,105 |
| Aug 24, 2026 | $56.76 | $57.36 | $55.56 | $55.98 | +2.30% | 21,714,376 |
| Aug 21, 2026 | $54.00 | $55.08 | $53.58 | $54.72 | +3.93% | 23,905,464 |
| Aug 20, 2026 | $51.77 | $53.40 | $51.03 | $52.65 | +10.52% | 30,099,359 |
| Aug 19, 2026 | $43.83 | $47.94 | $43.62 | $47.64 | +9.97% | 35,601,844 |
| Aug 18, 2026 | $42.87 | $43.53 | $42.81 | $43.32 | +0.28% | 10,154,915 |
| Aug 17, 2026 | $42.90 | $43.35 | $42.90 | $43.20 | +1.55% | 8,596,471 |
| Aug 14, 2026 | $42.30 | $42.72 | $42.12 | $42.54 | -0.35% | 6,287,040 |
| Aug 13, 2026 | $42.66 | $42.92 | $42.12 | $42.69 | +0.49% | 6,143,722 |
| Aug 12, 2026 | $43.14 | $43.17 | $42.45 | $42.48 | -0.14% | 6,214,748 |
| Aug 11, 2026 | $42.66 | $42.81 | $41.91 | $42.54 | +0.28% | 5,710,273 |
| Aug 10, 2026 | $43.14 | $43.17 | $42.21 | $42.42 | -2.28% | 9,396,506 |
| Aug 7, 2026 | $43.64 | $43.80 | $43.11 | $43.41 | +0.49% | 9,093,876 |
| Aug 6, 2026 | $42.93 | $43.46 | $42.81 | $43.20 | -0.55% | 7,780,832 |
| Aug 5, 2026 | $42.27 | $43.64 | $41.94 | $43.44 | +2.33% | 9,455,459 |
| Aug 4, 2026 | $42.27 | $42.62 | $42.00 | $42.45 | +0.28% | 6,792,709 |
| Aug 3, 2026 | $41.69 | $42.45 | $41.55 | $42.33 | +0.28% | 10,173,685 |
| Jul 31, 2026 | $42.72 | $42.75 | $41.78 | $42.21 | -3.03% | 11,475,439 |
| Jul 30, 2026 | $43.53 | $43.82 | $43.28 | $43.53 | +1.90% | 7,689,633 |
| Jul 29, 2026 | $43.05 | $43.77 | $42.60 | $42.72 | -1.73% | 9,959,514 |
| Jul 28, 2026 | $42.60 | $43.62 | $41.97 | $43.47 | -1.50% | 10,799,169 |
| Jul 27, 2026 | $44.16 | $44.75 | $43.40 | $44.13 | +4.77% | 14,457,735 |
| Jul 24, 2026 | $42.21 | $42.29 | $41.76 | $42.12 | -0.50% | 6,765,349 |
| Jul 23, 2026 | $42.96 | $43.20 | $42.27 | $42.33 | -2.82% | 10,070,866 |
| Jul 22, 2026 | $43.50 | $44.28 | $43.47 | $43.56 | -0.07% | 10,529,601 |
| Jul 21, 2026 | $43.83 | $44.00 | $43.32 | $43.59 | +1.40% | 11,716,070 |
| Jul 20, 2026 | $42.27 | $43.41 | $41.91 | $42.99 | +3.02% | 10,639,037 |
| Jul 17, 2026 | $41.07 | $42.00 | $40.79 | $41.73 | -1.56% | 12,344,670 |
| Jul 16, 2026 | $42.63 | $42.84 | $42.15 | $42.39 | -2.69% | 8,047,123 |
| Jul 15, 2026 | $43.80 | $43.97 | $43.05 | $43.56 | +2.40% | 9,755,626 |
| Jul 14, 2026 | $42.54 | $42.72 | $42.06 | $42.54 | +6.06% | 14,532,788 |
| Jul 13, 2026 | $40.04 | $40.41 | $39.60 | $40.11 | -1.18% | 8,478,489 |
| Jul 10, 2026 | $40.64 | $41.01 | $40.17 | $40.59 | +2.58% | 7,411,073 |
| Jul 9, 2026 | $39.44 | $39.80 | $39.15 | $39.57 | +0.61% | 4,227,861 |
| Jul 8, 2026 | $39.30 | $39.51 | $38.73 | $39.33 | -2.96% | 8,694,100 |
| Jul 7, 2026 | $40.05 | $41.01 | $39.81 | $40.53 | -0.30% | 6,957,580 |
| Jul 6, 2026 | $39.20 | $40.85 | $39.11 | $40.65 | +5.37% | 9,348,467 |
| Jul 2, 2026 | $38.04 | $39.02 | $37.97 | $38.58 | +5.50% | 13,560,594 |
| Jul 1, 2026 | $35.67 | $36.89 | $35.49 | $36.57 | +2.52% | 10,701,746 |
| Jun 30, 2026 | $35.28 | $35.76 | $35.01 | $35.67 | -2.86% | 8,166,428 |
| Jun 29, 2026 | $35.60 | $37.01 | $35.19 | $36.72 | +2.94% | 10,966,687 |
| Jun 26, 2026 | $34.68 | $36.03 | $34.58 | $35.67 | +1.28% | 10,507,808 |
| Jun 25, 2026 | $36.93 | $37.01 | $34.64 | $35.22 | -1.51% | 11,368,953 |
| Jun 24, 2026 | $37.34 | $37.62 | $35.13 | $35.76 | -4.79% | 14,015,607 |
| Jun 23, 2026 | $37.29 | $37.83 | $37.20 | $37.56 | -4.13% | 6,804,662 |
| Jun 22, 2026 | $39.90 | $40.26 | $39.09 | $39.18 | +1.40% | 8,485,448 |
| Jun 18, 2026 | $39.57 | $39.65 | $37.80 | $38.64 | -1.45% | 8,407,136 |
| Jun 17, 2026 | $39.78 | $40.64 | $39.12 | $39.21 | -3.47% | 10,261,051 |
| Jun 16, 2026 | $40.79 | $40.91 | $39.90 | $40.62 | -1.60% | 7,678,317 |
| Jun 15, 2026 | $41.19 | $41.85 | $40.83 | $41.28 | +9.47% | 13,774,239 |
| Jun 12, 2026 | $37.68 | $38.28 | $37.38 | $37.71 | -1.02% | 9,404,896 |
| Jun 11, 2026 | $37.31 | $38.31 | $36.90 | $38.10 | +3.42% | 12,078,223 |
| Jun 10, 2026 | $37.02 | $37.74 | $36.69 | $36.84 | -1.60% | 9,592,557 |
| Jun 9, 2026 | $37.80 | $38.00 | $36.51 | $37.44 | -1.89% | 11,518,185 |
| Jun 8, 2026 | $38.22 | $38.61 | $37.93 | $38.16 | +7.16% | 11,210,688 |
| Jun 5, 2026 | $37.68 | $37.97 | $34.86 | $35.61 | -11.35% | 27,674,130 |
| Jun 4, 2026 | $39.87 | $40.61 | $39.66 | $40.17 | -1.40% | 10,816,715 |
| Jun 3, 2026 | $42.27 | $42.48 | $40.62 | $40.74 | -5.56% | 11,071,079 |
| Jun 2, 2026 | $44.73 | $44.79 | $42.57 | $43.14 | -4.83% | 14,583,294 |
| Jun 1, 2026 | $44.70 | $45.42 | $44.27 | $45.33 | -0.59% | 11,442,462 |
| May 29, 2026 | $45.15 | $46.28 | $44.69 | $45.60 | +0.07% | 9,440,739 |
| May 28, 2026 | $44.88 | $45.87 | $44.45 | $45.57 | -1.91% | 10,847,708 |
| May 27, 2026 | $46.74 | $46.98 | $46.17 | $46.46 | -0.86% | 8,489,255 |
| May 26, 2026 | $47.85 | $48.45 | $46.49 | $46.86 | +0.32% | 9,098,386 |
| May 22, 2026 | $48.17 | $48.27 | $46.56 | $46.71 | -3.59% | 7,189,085 |
| May 21, 2026 | $47.94 | $48.75 | $47.60 | $48.45 | +0.06% | 6,491,818 |
| May 20, 2026 | $48.09 | $48.63 | $47.81 | $48.42 | +1.32% | 5,098,999 |
| May 19, 2026 | $47.67 | $48.12 | $47.39 | $47.79 | -0.44% | 5,697,516 |
| May 18, 2026 | $48.50 | $48.51 | $47.01 | $48.00 | -4.53% | 10,249,211 |
| May 15, 2026 | $50.88 | $50.91 | $49.89 | $50.28 | -3.46% | 7,936,751 |
| May 14, 2026 | $51.18 | $52.56 | $50.84 | $52.08 | +2.00% | 8,063,203 |
| May 13, 2026 | $51.59 | $51.69 | $50.55 | $51.06 | -1.28% | 8,131,082 |
| May 12, 2026 | $51.72 | $51.78 | $51.06 | $51.72 | -2.43% | 7,501,508 |
| May 11, 2026 | $52.68 | $53.10 | $52.16 | $53.01 | +1.09% | 6,350,346 |
| May 8, 2026 | $51.48 | $52.59 | $51.36 | $52.44 | +1.04% | 4,427,636 |
| May 7, 2026 | $52.62 | $52.65 | $51.60 | $51.90 | -2.37% | 6,314,404 |
| May 6, 2026 | $53.97 | $54.09 | $52.95 | $53.16 | -1.01% | 6,470,915 |
| May 5, 2026 | $54.18 | $54.39 | $53.46 | $53.70 | +0.73% | 4,765,396 |
| May 4, 2026 | $52.98 | $53.97 | $52.71 | $53.31 | +2.01% | 8,046,193 |
| May 1, 2026 | $52.32 | $52.74 | $52.08 | $52.26 | +1.99% | 7,151,675 |
| Apr 30, 2026 | $51.14 | $51.54 | $50.88 | $51.24 | +1.36% | 4,449,022 |
| Apr 29, 2026 | $52.23 | $52.29 | $50.25 | $50.55 | -2.99% | 11,126,729 |
| Apr 28, 2026 | $51.45 | $52.20 | $51.18 | $52.11 | +0.58% | 6,307,620 |
| Apr 27, 2026 | $52.44 | $52.80 | $51.30 | $51.81 | -1.43% | 6,900,488 |
| Apr 24, 2026 | $52.67 | $52.80 | $52.15 | $52.56 | +0.17% | 5,685,673 |
| Apr 23, 2026 | $52.65 | $53.12 | $51.72 | $52.47 | -3.53% | 10,098,462 |
| Apr 22, 2026 | $54.60 | $54.96 | $54.03 | $54.39 | +4.50% | 10,603,831 |
| Apr 21, 2026 | $52.29 | $52.85 | $51.78 | $52.05 | -1.53% | 7,855,025 |
| Apr 20, 2026 | $52.53 | $53.13 | $51.63 | $52.86 | -4.14% | 9,537,905 |
| Apr 17, 2026 | $54.54 | $55.91 | $54.21 | $55.14 | +3.14% | 13,118,672 |
| Apr 16, 2026 | $53.28 | $53.55 | $51.78 | $53.46 | -0.83% | 8,283,830 |
| Apr 15, 2026 | $52.89 | $54.11 | $52.47 | $53.91 | +2.74% | 8,738,073 |
| Apr 14, 2026 | $53.82 | $54.78 | $52.22 | $52.47 | +2.40% | 13,617,684 |
| Apr 13, 2026 | $49.77 | $51.41 | $49.38 | $51.24 | +0.18% | 11,501,572 |
| Apr 10, 2026 | $50.34 | $51.18 | $50.04 | $51.15 | +1.67% | 9,986,613 |
| Apr 9, 2026 | $49.35 | $50.52 | $48.84 | $50.31 | +0.30% | 9,653,860 |
| Apr 8, 2026 | $51.18 | $51.36 | $49.50 | $50.16 | +4.83% | 12,857,118 |
| Apr 7, 2026 | $47.22 | $47.94 | $46.65 | $47.85 | -1.54% | 11,860,768 |
| Apr 6, 2026 | $48.57 | $49.19 | $48.09 | $48.60 | +3.65% | 9,867,291 |
| Apr 2, 2026 | $45.98 | $47.01 | $45.64 | $46.89 | -3.28% | 13,658,487 |
| Apr 1, 2026 | $48.33 | $49.11 | $47.75 | $48.48 | +2.08% | 13,346,530 |
| Mar 31, 2026 | $46.59 | $48.06 | $46.11 | $47.49 | +3.67% | 13,306,580 |
| Mar 30, 2026 | $46.92 | $47.10 | $45.56 | $45.81 | +1.73% | 14,885,644 |
| Mar 27, 2026 | $45.17 | $45.51 | $44.58 | $45.03 | -2.91% | 18,004,160 |
| Mar 26, 2026 | $47.00 | $47.40 | $46.02 | $46.38 | -5.79% | 12,952,554 |
| Mar 25, 2026 | $49.44 | $49.82 | $48.65 | $49.23 | +2.76% | 14,925,087 |
| Mar 24, 2026 | $48.72 | $48.96 | $47.61 | $47.91 | -1.90% | 12,184,851 |
| Mar 23, 2026 | $48.69 | $49.68 | $47.96 | $48.84 | +1.12% | 16,905,238 |
| Mar 20, 2026 | $48.63 | $48.66 | $47.94 | $48.30 | -0.37% | 11,215,595 |
| Mar 19, 2026 | $48.18 | $48.87 | $47.54 | $48.48 | -2.06% | 14,017,693 |
| Mar 18, 2026 | $50.73 | $50.85 | $49.07 | $49.50 | -5.93% | 15,301,140 |
| Mar 17, 2026 | $52.59 | $53.46 | $52.23 | $52.62 | -0.40% | 11,948,144 |
| Mar 16, 2026 | $51.68 | $53.25 | $51.09 | $52.83 | +10.82% | 18,830,385 |
| Mar 13, 2026 | $49.47 | $50.19 | $47.37 | $47.67 | +1.66% | 15,586,474 |
| Mar 12, 2026 | $46.61 | $47.52 | $46.17 | $46.89 | -0.38% | 7,970,867 |
| Mar 11, 2026 | $46.41 | $47.31 | $46.02 | $47.07 | +1.88% | 8,393,173 |
| Mar 10, 2026 | $46.59 | $47.37 | $45.50 | $46.20 | +0.20% | 10,572,651 |
| Mar 9, 2026 | $45.72 | $46.53 | $45.44 | $46.11 | +2.95% | 12,897,841 |
| Mar 6, 2026 | $45.51 | $45.63 | $44.25 | $44.79 | -5.51% | 11,729,786 |
| Mar 5, 2026 | $48.00 | $48.33 | $46.50 | $47.40 | -2.77% | 15,062,816 |
| Mar 4, 2026 | $47.13 | $49.89 | $46.80 | $48.75 | +8.84% | 23,299,370 |
| Mar 3, 2026 | $44.43 | $45.60 | $43.67 | $44.79 | -2.86% | 14,502,272 |
| Mar 2, 2026 | $43.65 | $47.37 | $43.61 | $46.11 | +5.85% | 19,659,790 |
| Feb 27, 2026 | $44.22 | $44.40 | $43.20 | $43.56 | -5.04% | 10,039,166 |
| Feb 26, 2026 | $46.89 | $47.10 | $44.75 | $45.87 | -2.49% | 10,054,496 |
| Feb 25, 2026 | $44.70 | $47.25 | $44.49 | $47.04 | +11.76% | 15,128,885 |
| Feb 24, 2026 | $41.07 | $42.29 | $40.86 | $42.09 | -0.14% | 8,520,891 |
| Feb 23, 2026 | $43.41 | $43.50 | $41.61 | $42.15 | -5.64% | 10,360,963 |
| Feb 20, 2026 | $43.95 | $44.93 | $43.83 | $44.67 | +1.15% | 9,713,086 |
| Feb 19, 2026 | $43.62 | $44.22 | $43.14 | $44.16 | +0.62% | 8,719,413 |
| Feb 18, 2026 | $44.51 | $45.57 | $43.56 | $43.89 | -2.79% | 11,063,199 |
| Feb 17, 2026 | $45.05 | $45.69 | $43.95 | $45.15 | -2.53% | 11,375,410 |
| Feb 13, 2026 | $44.76 | $46.98 | $44.54 | $46.32 | +6.78% | 13,635,540 |
| Feb 12, 2026 | $44.97 | $45.21 | $42.96 | $43.38 | -1.97% | 10,706,640 |
| Feb 11, 2026 | $45.06 | $45.24 | $43.07 | $44.25 | -2.96% | 13,105,156 |
| Feb 10, 2026 | $45.92 | $46.37 | $45.09 | $45.60 | -5.18% | 10,220,724 |
| Feb 9, 2026 | $45.90 | $48.69 | $45.57 | $48.09 | +3.35% | 13,747,096 |
| Feb 6, 2026 | $44.19 | $47.43 | $44.16 | $46.53 | +10.31% | 24,458,235 |
| Feb 5, 2026 | $47.04 | $47.64 | $41.31 | $42.18 | -13.95% | 36,933,897 |
| Feb 4, 2026 | $49.80 | $50.37 | $46.95 | $49.02 | -5.77% | 24,020,666 |
| Feb 3, 2026 | $52.31 | $52.95 | $47.82 | $52.02 | -0.91% | 34,006,093 |
| Feb 2, 2026 | $52.50 | $54.33 | $52.41 | $52.50 | -13.24% | 32,690,166 |
| Jan 30, 2026 | $61.80 | $62.52 | $59.61 | $60.51 | -4.45% | 16,609,754 |
| Jan 29, 2026 | $66.06 | $66.21 | $62.28 | $63.33 | -7.17% | 19,390,813 |
| Jan 28, 2026 | $68.46 | $68.84 | $67.51 | $68.22 | -0.39% | 9,068,419 |
| Jan 27, 2026 | $66.33 | $68.55 | $65.78 | $68.49 | +4.25% | 13,730,896 |
| Jan 26, 2026 | $65.37 | $66.84 | $65.10 | $65.70 | -1.35% | 10,951,527 |
| Jan 23, 2026 | $66.57 | $68.37 | $65.46 | $66.60 | +0.14% | 10,788,912 |
| Jan 22, 2026 | $67.29 | $67.46 | $65.76 | $66.51 | -3.10% | 10,930,587 |
| Jan 21, 2026 | $67.26 | $69.48 | $64.86 | $68.64 | +0.93% | 18,176,945 |
| Jan 20, 2026 | $69.51 | $69.87 | $67.44 | $68.01 | -8.88% | 21,837,875 |
| Jan 16, 2026 | $75.15 | $75.24 | $73.69 | $74.64 | +0.20% | 9,671,257 |
| Jan 15, 2026 | $76.35 | $76.53 | $74.22 | $74.49 | -2.97% | 12,845,095 |
| Jan 14, 2026 | $75.18 | $77.25 | $75.00 | $76.77 | +5.66% | 19,204,655 |
| Jan 13, 2026 | $71.46 | $73.08 | $70.95 | $72.66 | +3.33% | 13,104,219 |
| Jan 12, 2026 | $69.66 | $71.31 | $69.59 | $70.32 | +1.08% | 7,864,198 |
| Jan 9, 2026 | $70.10 | $71.25 | $69.21 | $69.57 | -1.11% | 9,168,922 |
| Jan 8, 2026 | $69.63 | $71.09 | $69.06 | $70.35 | -0.97% | 9,887,518 |
| Jan 7, 2026 | $72.35 | $72.60 | $70.74 | $71.04 | -3.35% | 10,663,283 |
| Jan 6, 2026 | $75.00 | $75.03 | $72.15 | $73.50 | -0.08% | 13,920,617 |
| Jan 5, 2026 | $71.52 | $74.07 | $71.01 | $73.56 | +3.99% | 17,935,057 |
| Jan 2, 2026 | $68.76 | $71.49 | $68.42 | $70.74 | +5.13% | 18,182,175 |
| Dec 31, 2025 | $68.13 | $68.25 | $66.99 | $67.29 | +0.45% | 6,203,671 |
| Dec 30, 2025 | $67.25 | $68.19 | $66.72 | $66.99 | +1.04% | 9,956,817 |
| Dec 29, 2025 | $66.42 | $67.20 | $65.99 | $66.30 | -0.18% | 8,346,157 |
| Dec 26, 2025 | $67.47 | $67.53 | $65.55 | $66.42 | -0.14% | 7,436,979 |
| Dec 24, 2025 | $66.35 | $66.90 | $65.40 | $66.51 | -1.12% | 6,391,929 |
| Dec 23, 2025 | $66.72 | $67.68 | $65.75 | $67.26 | -0.27% | 8,247,631 |
| Dec 22, 2025 | $69.36 | $69.68 | $67.14 | $67.44 | -0.71% | 11,538,035 |
| Dec 19, 2025 | $67.08 | $68.46 | $66.57 | $67.92 | +7.81% | 15,545,561 |
| Dec 18, 2025 | $67.17 | $67.98 | $62.91 | $63.00 | -1.50% | 20,571,461 |
| Dec 17, 2025 | $66.69 | $68.67 | $63.21 | $63.96 | -4.31% | 20,285,934 |
| Dec 16, 2025 | $66.45 | $67.46 | $65.97 | $66.84 | +0.72% | 11,123,289 |
| Dec 15, 2025 | $70.95 | $71.37 | $65.64 | $66.36 | -4.94% | 20,108,536 |
| Dec 12, 2025 | $73.17 | $73.70 | $69.09 | $69.81 | -4.55% | 15,998,923 |
| Dec 11, 2025 | $72.24 | $73.40 | $71.31 | $73.14 | -3.98% | 12,924,427 |
| Dec 10, 2025 | $75.47 | $78.27 | $74.91 | $76.17 | +0.87% | 18,721,829 |
| Dec 9, 2025 | $70.53 | $77.10 | $70.26 | $75.51 | +6.11% | 19,710,520 |
| Dec 8, 2025 | $71.31 | $72.08 | $69.80 | $71.16 | +3.81% | 11,682,477 |
| Dec 5, 2025 | $70.38 | $71.64 | $67.68 | $68.55 | -3.87% | 15,529,225 |
| Dec 4, 2025 | $72.29 | $73.17 | $69.57 | $71.31 | +0.21% | 13,887,264 |
| Dec 3, 2025 | $69.75 | $71.64 | $69.29 | $71.16 | +5.38% | 14,752,889 |
| Dec 2, 2025 | $64.85 | $68.82 | $64.68 | $67.53 | +8.38% | 16,894,191 |
| Dec 1, 2025 | $63.99 | $64.26 | $61.65 | $62.31 | -9.50% | 18,357,590 |
| Nov 28, 2025 | $70.20 | $70.35 | $68.34 | $68.85 | +0.22% | 10,854,405 |
| Nov 26, 2025 | $66.57 | $69.11 | $65.85 | $68.70 | +3.48% | 14,175,245 |
| Nov 25, 2025 | $66.09 | $67.11 | $64.74 | $66.39 | -1.43% | 10,621,980 |
| Nov 24, 2025 | $63.42 | $67.71 | $63.15 | $67.35 | +8.45% | 14,231,304 |
| Nov 21, 2025 | $61.80 | $63.68 | $60.66 | $62.10 | -3.32% | 24,878,898 |
| Nov 20, 2025 | $68.25 | $68.46 | $63.18 | $64.23 | -3.73% | 25,141,382 |
| Nov 19, 2025 | $68.61 | $70.44 | $65.00 | $66.72 | -5.72% | 23,910,614 |
| Nov 18, 2025 | $69.27 | $71.94 | $68.73 | $70.77 | +3.87% | 15,421,269 |
| Nov 17, 2025 | $70.68 | $72.78 | $66.96 | $68.13 | -4.14% | 22,836,918 |
| Nov 14, 2025 | $71.00 | $73.86 | $70.38 | $71.07 | -1.04% | 19,117,209 |
| Nov 13, 2025 | $77.76 | $78.78 | $71.40 | $71.82 | -7.17% | 20,840,928 |
| Nov 12, 2025 | $80.97 | $81.03 | $76.41 | $77.37 | -0.77% | 14,483,219 |
| Nov 11, 2025 | $80.10 | $80.10 | $77.70 | $77.97 | -3.67% | 9,058,176 |
| Nov 10, 2025 | $81.83 | $81.90 | $79.47 | $80.94 | +3.02% | 14,179,525 |
| Nov 7, 2025 | $73.26 | $78.80 | $72.41 | $78.57 | +4.76% | 16,414,576 |
| Nov 6, 2025 | $76.29 | $76.37 | $73.56 | $75.00 | -4.14% | 14,758,949 |
| Nov 5, 2025 | $75.75 | $79.02 | $75.26 | $78.24 | +7.41% | 17,811,572 |
| Nov 4, 2025 | $79.32 | $81.36 | $70.94 | $72.84 | -10.37% | 39,989,100 |
| Nov 3, 2025 | $84.44 | $84.84 | $80.76 | $81.27 | -7.73% | 22,315,187 |
| Oct 31, 2025 | $87.45 | $88.59 | $86.22 | $88.08 | +5.50% | 13,168,715 |
| Oct 30, 2025 | $86.61 | $86.64 | $83.34 | $83.49 | -5.72% | 17,351,773 |
| Oct 29, 2025 | $91.35 | $91.47 | $87.09 | $88.56 | -3.50% | 19,121,155 |
| Oct 28, 2025 | $94.05 | $94.80 | $91.34 | $91.77 | -3.65% | 13,171,685 |
| Oct 27, 2025 | $94.47 | $96.15 | $93.54 | $95.25 | +6.87% | 14,964,690 |
| Oct 24, 2025 | $90.03 | $90.18 | $87.68 | $89.13 | +1.78% | 10,878,611 |
| Oct 23, 2025 | $87.21 | $89.22 | $86.31 | $87.57 | +1.50% | 11,749,233 |
| Oct 22, 2025 | $87.39 | $87.98 | $85.71 | $86.28 | -5.02% | 19,992,320 |
| Oct 21, 2025 | $88.23 | $93.39 | $87.38 | $90.84 | +0.46% | 24,387,723 |
| Oct 20, 2025 | $91.35 | $91.95 | $88.92 | $90.42 | – | 16,700,850 |
Seasonality
ETHA return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -5.4% | -30.6% | -4.3% | 2.9% | 16.6% | -12.0% | 33.3% | 8.6% | 2.3% | -8.9% | 10.6% | -4.6% |
| Months up | 0 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 0 of 2 | 2 of 2 | 2 of 3 | 2 of 3 | 0 of 3 | 1 of 2 | 0 of 2 |
| 2026 | -10.1% | -28.0% | 9.0% | 7.9% | -11.0% | -21.8% | 18.3% | 33.0% | 7.5% | -16.5% | ||
| 2025 | -0.7% | -33.2% | -17.7% | -2.2% | 44.2% | -2.2% | 48.2% | 16.1% | -4.0% | -6.8% | -21.8% | -2.3% |
| 2024 | -23.3% | 3.5% | -3.3% | 43.0% | -7.0% |