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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.26 | $53.75 | $49.80 | $50.42 | -6.77% | 40,603,650 |
| Oct 19, 2026 | $54.71 | $57.11 | $53.31 | $54.08 | -0.79% | 37,619,752 |
| Oct 12, 2026 | $57.12 | $57.54 | $52.49 | $54.51 | -2.64% | 48,214,476 |
| Oct 5, 2026 | $61.56 | $61.79 | $54.39 | $55.99 | -7.19% | 69,862,884 |
| Sep 28, 2026 | $60.87 | $62.72 | $59.94 | $60.33 | -0.98% | 42,231,685 |
| Sep 21, 2026 | $61.92 | $62.87 | $59.66 | $60.93 | +1.96% | 56,057,979 |
| Sep 14, 2026 | $56.64 | $59.94 | $53.25 | $59.76 | +3.97% | 91,032,929 |
| Sep 8, 2026 | $55.85 | $60.36 | $54.63 | $57.48 | +3.46% | 69,344,400 |
| Aug 31, 2026 | $55.46 | $57.32 | $53.70 | $55.56 | +0.82% | 54,891,418 |
| Aug 24, 2026 | $56.76 | $57.41 | $54.48 | $55.11 | +0.71% | 87,778,432 |
| Aug 17, 2026 | $42.90 | $55.08 | $42.81 | $54.72 | +28.63% | 108,358,053 |
| Aug 10, 2026 | $43.14 | $43.17 | $41.91 | $42.54 | -2.00% | 33,752,289 |
| Aug 3, 2026 | $41.69 | $43.80 | $41.55 | $43.41 | +2.84% | 43,296,561 |
| Jul 27, 2026 | $44.16 | $44.75 | $41.78 | $42.21 | +0.21% | 54,381,490 |
| Jul 20, 2026 | $42.27 | $44.28 | $41.76 | $42.12 | +0.93% | 49,720,923 |
| Jul 13, 2026 | $40.04 | $43.97 | $39.60 | $41.73 | +2.81% | 53,158,696 |
| Jul 6, 2026 | $39.20 | $41.01 | $38.73 | $40.59 | +5.21% | 36,639,081 |
| Jun 29, 2026 | $35.60 | $39.02 | $35.01 | $38.58 | +8.16% | 43,395,455 |
| Jun 22, 2026 | $39.90 | $40.26 | $34.58 | $35.67 | -7.69% | 51,182,478 |
| Jun 15, 2026 | $41.19 | $41.85 | $37.80 | $38.64 | +2.47% | 40,120,743 |
| Jun 8, 2026 | $38.22 | $38.61 | $36.51 | $37.71 | +5.90% | 53,804,549 |
| Jun 1, 2026 | $44.70 | $45.42 | $34.86 | $35.61 | -21.91% | 75,587,680 |
| May 26, 2026 | $47.85 | $48.45 | $44.45 | $45.60 | -2.38% | 37,876,088 |
| May 18, 2026 | $48.50 | $48.75 | $46.56 | $46.71 | -7.10% | 34,726,629 |
| May 11, 2026 | $52.68 | $53.10 | $49.89 | $50.28 | -4.12% | 37,982,890 |
| May 4, 2026 | $52.98 | $54.39 | $51.36 | $52.44 | +0.34% | 30,024,544 |
| Apr 27, 2026 | $52.44 | $52.80 | $50.25 | $52.26 | -0.57% | 35,935,534 |
| Apr 20, 2026 | $52.53 | $54.96 | $51.63 | $52.56 | -4.68% | 43,780,896 |
| Apr 13, 2026 | $49.77 | $55.91 | $49.38 | $55.14 | +7.80% | 55,259,831 |
| Apr 6, 2026 | $48.57 | $51.36 | $46.65 | $51.15 | +9.08% | 54,225,650 |
| Mar 30, 2026 | $46.92 | $49.11 | $45.56 | $46.89 | +4.13% | 55,197,241 |
| Mar 23, 2026 | $48.69 | $49.82 | $44.58 | $45.03 | -6.77% | 74,971,890 |
| Mar 16, 2026 | $51.68 | $53.46 | $47.54 | $48.30 | +1.32% | 71,312,957 |
| Mar 9, 2026 | $45.72 | $50.19 | $45.44 | $47.67 | +6.43% | 55,421,006 |
| Mar 2, 2026 | $43.65 | $49.89 | $43.61 | $44.79 | +2.82% | 84,254,034 |
| Feb 23, 2026 | $43.41 | $47.25 | $40.86 | $43.56 | -2.48% | 54,104,401 |
| Feb 17, 2026 | $45.05 | $45.69 | $43.14 | $44.67 | -3.56% | 40,871,108 |
| Feb 9, 2026 | $45.90 | $48.69 | $42.96 | $46.32 | -0.45% | 61,415,156 |
| Feb 2, 2026 | $52.50 | $54.33 | $41.31 | $46.53 | -23.10% | 152,109,057 |
| Jan 26, 2026 | $65.37 | $68.84 | $59.61 | $60.51 | -9.14% | 69,751,409 |
| Jan 20, 2026 | $69.51 | $69.87 | $64.86 | $66.60 | -10.77% | 61,734,319 |
| Jan 12, 2026 | $69.66 | $77.25 | $69.59 | $74.64 | +7.29% | 62,689,424 |
| Jan 5, 2026 | $71.52 | $75.03 | $69.06 | $69.57 | -1.65% | 61,575,397 |
| Dec 29, 2025 | $66.42 | $71.49 | $65.99 | $70.74 | +6.50% | 42,688,820 |
| Dec 22, 2025 | $69.36 | $69.68 | $65.40 | $66.42 | -2.21% | 33,614,574 |
| Dec 15, 2025 | $70.95 | $71.37 | $62.91 | $67.92 | -2.71% | 87,634,781 |
| Dec 8, 2025 | $71.31 | $78.27 | $69.09 | $69.81 | +1.84% | 79,038,176 |
| Dec 1, 2025 | $63.99 | $73.17 | $61.65 | $68.55 | -0.44% | 79,421,159 |
| Nov 24, 2025 | $63.42 | $70.35 | $63.15 | $68.85 | +10.87% | 49,882,934 |
| Nov 17, 2025 | $70.68 | $72.78 | $60.66 | $62.10 | -12.62% | 112,189,081 |
| Nov 10, 2025 | $81.83 | $81.90 | $70.38 | $71.07 | -9.55% | 77,679,057 |
| Nov 3, 2025 | $84.44 | $84.84 | $70.94 | $78.57 | -10.80% | 111,289,384 |
| Oct 27, 2025 | $94.47 | $96.15 | $83.34 | $88.08 | -1.18% | 77,778,018 |
| Oct 20, 2025 | $91.35 | $93.39 | $85.71 | $89.13 | +2.66% | 83,708,737 |
| Oct 13, 2025 | $93.09 | $97.01 | $84.18 | $86.82 | -4.17% | 98,936,818 |
| Oct 6, 2025 | $104.37 | $108.12 | $89.58 | $90.60 | -11.85% | 109,387,169 |
| Sep 29, 2025 | $93.33 | $104.40 | $92.90 | $102.78 | +12.48% | 70,391,063 |
| Sep 22, 2025 | $95.48 | $95.88 | $86.61 | $91.38 | -9.26% | 76,843,060 |
| Sep 15, 2025 | $102.84 | $105.42 | $100.32 | $100.71 | -5.06% | 64,717,193 |
| Sep 8, 2025 | $98.55 | $106.14 | $96.99 | $106.08 | +7.90% | 66,979,379 |
| Sep 2, 2025 | $97.68 | $102.03 | $96.42 | $98.31 | -0.15% | 70,001,759 |
| Aug 25, 2025 | $105.75 | $106.44 | $96.78 | $98.46 | -10.30% | 93,540,105 |
| Aug 18, 2025 | $98.79 | $110.40 | $93.18 | $109.77 | +10.38% | 112,168,443 |
| Aug 11, 2025 | $95.09 | $108.06 | $95.04 | $99.45 | +7.66% | 121,416,603 |
| Aug 4, 2025 | $80.91 | $92.46 | $80.67 | $92.37 | +16.14% | 68,452,649 |
| Jul 28, 2025 | $87.33 | $87.96 | $79.35 | $79.53 | -3.88% | 69,856,585 |
| Jul 21, 2025 | $86.10 | $87.77 | $80.67 | $82.74 | +2.45% | 88,724,276 |
| Jul 14, 2025 | $69.26 | $83.61 | $67.44 | $80.76 | +18.07% | 95,687,027 |
| Jul 7, 2025 | $58.08 | $68.49 | $57.09 | $68.40 | +16.98% | 55,271,030 |
| Jun 30, 2025 | $56.22 | $59.94 | $54.54 | $58.47 | +6.68% | 26,564,670 |
| Jun 23, 2025 | $51.09 | $56.40 | $49.71 | $54.81 | 0.00% | 28,178,451 |
| Jun 16, 2025 | $59.31 | $60.72 | $53.85 | $54.81 | -4.55% | 22,096,473 |
| Jun 9, 2025 | $57.63 | $65.43 | $56.89 | $57.42 | +1.75% | 35,208,342 |
| Jun 2, 2025 | $56.82 | $60.93 | $56.40 | $56.43 | -3.49% | 24,045,680 |
| May 26, 2025 | $19.38 | $61.68 | $19.29 | $58.47 | +0.57% | 34,590,426 |
| May 19, 2025 | $54.63 | $60.96 | $54.42 | $58.14 | -1.37% | 24,538,103 |
| May 12, 2025 | $58.11 | $62.24 | $54.69 | $58.95 | +11.14% | 22,896,589 |
| May 5, 2025 | $40.95 | $54.27 | $39.75 | $53.04 | +26.92% | 18,408,801 |
| Apr 28, 2025 | $40.89 | $42.59 | $39.33 | $41.79 | +1.90% | 13,154,696 |
| Apr 21, 2025 | $36.96 | $41.67 | $35.49 | $41.01 | +14.11% | 24,018,996 |
| Apr 14, 2025 | $38.03 | $38.36 | $34.92 | $35.94 | +1.10% | 15,271,419 |
| Apr 7, 2025 | $34.11 | $37.92 | $32.97 | $35.55 | -13.50% | 36,199,259 |
| Mar 31, 2025 | $41.37 | $43.77 | $39.75 | $41.10 | -3.25% | 14,645,475 |
| Mar 24, 2025 | $47.19 | $47.76 | $42.25 | $42.48 | -5.16% | 11,303,263 |
| Mar 17, 2025 | $43.11 | $46.80 | $42.48 | $44.79 | +1.98% | 11,973,882 |
| Mar 10, 2025 | $47.97 | $48.05 | $41.07 | $43.92 | -10.24% | 21,756,261 |
| Mar 3, 2025 | $53.64 | $53.88 | $45.30 | $48.93 | -2.86% | 21,782,637 |
| Feb 24, 2025 | $60.60 | $61.05 | $48.57 | $50.37 | -15.50% | 22,430,489 |
| Feb 18, 2025 | $61.77 | $64.40 | $59.16 | $59.61 | -3.92% | 12,810,959 |
| Feb 10, 2025 | $60.48 | $63.53 | $57.84 | $62.04 | +5.56% | 12,082,273 |
| Feb 3, 2025 | $58.20 | $65.28 | $57.96 | $58.77 | -22.01% | 23,908,361 |
| Jan 27, 2025 | $70.50 | $78.21 | $69.15 | $75.36 | -0.51% | 12,938,380 |
| Jan 21, 2025 | $75.78 | $77.91 | $72.62 | $75.75 | -5.40% | 13,066,940 |
| Jan 13, 2025 | $69.09 | $80.31 | $66.12 | $80.07 | +8.10% | 13,853,059 |
| Jan 6, 2025 | $82.65 | $85.23 | $72.59 | $74.07 | -9.66% | 11,279,400 |
| Dec 30, 2024 | $75.99 | $82.64 | $74.85 | $81.99 | +8.28% | 8,789,363 |
| Dec 23, 2024 | $76.14 | $80.04 | $74.25 | $75.72 | -3.26% | 8,617,955 |
| Dec 16, 2024 | $88.98 | $93.54 | $75.12 | $78.27 | -12.21% | 24,145,559 |
| Dec 9, 2024 | $88.53 | $90.84 | $79.98 | $89.16 | -3.41% | 19,740,599 |
| Dec 2, 2024 | $82.62 | $93.26 | $79.62 | $92.31 | +13.17% | 24,391,999 |
| Nov 25, 2024 | $79.47 | $83.15 | $73.98 | $81.57 | +8.89% | 15,437,473 |
| Nov 18, 2024 | $70.47 | $77.16 | $68.88 | $74.91 | +6.75% | 13,958,147 |
| Nov 11, 2024 | $72.15 | $76.85 | $68.46 | $70.17 | +4.75% | 17,694,317 |
| Nov 4, 2024 | $55.92 | $68.04 | $54.54 | $66.99 | +17.28% | 10,844,354 |
| Oct 28, 2024 | $57.51 | $61.92 | $56.37 | $57.12 | +1.66% | 5,588,504 |
| Oct 21, 2024 | $61.23 | $61.23 | $55.62 | $56.19 | -6.91% | 3,834,176 |
| Oct 14, 2024 | $58.11 | $61.17 | $57.72 | $60.36 | +7.82% | 3,467,378 |
| Oct 7, 2024 | $56.31 | $57.32 | $52.95 | $55.98 | +1.25% | 2,910,909 |
| Sep 30, 2024 | $59.85 | $59.89 | $52.53 | $55.29 | -10.05% | 4,480,827 |
| Sep 23, 2024 | $60.18 | $62.10 | $58.32 | $61.47 | +6.22% | 3,768,889 |
| Sep 16, 2024 | $52.38 | $58.47 | $51.60 | $57.87 | +4.89% | 3,734,181 |
| Sep 9, 2024 | $52.53 | $55.32 | $51.72 | $55.17 | +9.27% | 2,097,365 |
| Sep 3, 2024 | $57.03 | $57.03 | $50.19 | $50.49 | -11.47% | 2,657,032 |
| Aug 26, 2024 | $62.25 | $62.31 | $55.32 | $57.03 | -8.87% | 3,541,598 |
| Aug 19, 2024 | $59.10 | $62.64 | $57.72 | $62.58 | +4.88% | 3,001,986 |
| Aug 12, 2024 | $61.05 | $62.16 | $57.39 | $59.67 | +1.12% | 3,774,663 |
| Aug 5, 2024 | $49.83 | $60.66 | $49.74 | $59.01 | -13.88% | 11,090,627 |
| Jul 29, 2024 | $76.71 | $76.71 | $67.98 | $68.52 | -8.16% | 8,901,617 |
| Jul 23, 2024 | $79.77 | $79.83 | $70.53 | $74.61 | – | 12,464,207 |
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% |