ishares Ethereum Trust Etf Historical Data - ETHA39

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	2.1568627451	51	53.4	49	2592	52.61567644	DR
4	-3.76	-6.73111349803	55.86	63.66	49	5290	57.42701227	DR
12	18.86	56.7388688327	33.24	65	32.63	3654	51.39539321	DR
26	14.87	39.94090787	37.23	65	31.35	3437	46.86627699	DR
52	14.87	39.94090787	37.23	65	31.35	3437	46.86627699	DR
156	14.87	39.94090787	37.23	65	31.35	3437	46.86627699	DR
260	14.87	39.94090787	37.23	65	31.35	3437	46.86627699	DR

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1735248540	51.85	-0.5	-0.96	52.5	52.5	51.79	2743
1734989340	52.35	-0.85	-1.60	53.2	53.2	49.98	989
1734730200	53.2	0.52	0.99	51	53.4	49	4044
1734643800	52.68	-6.42	-10.86	58.32	58.32	52	12916
1734557400	59.1	-1.8	-2.96	61.51	61.51	57.9	2619
1734470940	60.9	-1.86	-2.96	63.39	63.66	60.48	8360
1734384540	62.76	2.88	4.81	59.82	63.12	59.82	1842
1734125340	59.88	1.04	1.77	58.84	60.54	58.84	986
1734039000	58.84	1.06	1.83	59.28	60.72	58.56	1376
1733952540	57.78	2.1	3.77	56.25	58.56	56.25	4108
1733866140	55.68	-1.86	-3.23	57.54	57.54	54	1846
1733779740	57.54	-5.04	-8.05	62.58	63.6	57.54	7391
1733520600	62.58	4.5	7.75	58.38	63.06	58.38	12899
1733434200	58.08	-1.14	-1.93	59.5	59.94	57.54	13585
1733347800	59.22	4.26	7.75	56.06	59.4	56.06	5490
1733261340	54.96	-0.54	-0.97	54.51	55.5	54.05	2224
1733174940	55.5	0.84	1.54	55.21	56.7	54.66	5967
1732915740	54.66	0.15	0.28	55.86	55.92	54.4	5831
1732829400	54.51	0.01	0.02	54.5	65	54.5	270
1732743000	54.5	5.8	11.91	49	54.5	49	4927
1732656600	48.7	-2.55	-4.98	51	51	48	8551
1732570140	51.25	2.8	5.78	49	51.84	49	17866
1732310940	48.45	-3.42	-6.59	50.8	50.8	48.05	13641
1732224600	51.87	6.62	14.63	45.72	51.87	45.72	8134
1732051800	45.25	-0.3	-0.66	46.01	46.05	44.95	2558
1731965340	45.55	0.2	0.44	44.95	46.45	44.6	7422
1731619800	45.35	-1.65	-3.51	47	47.1	45	2056
1731533400	47	-0.85	-1.78	46	48.6	45.65	4643
1731446940	47.85	-0.87	-1.79	48.72	48.72	47.15	1607
1731360540	48.72	5.72	13.30	45.02	48.76	45.02	6452
1731101400	43	1.44	3.46	42.35	43.4	42.35	1381
1731014940	41.56	2.95	7.64	39.88	41.56	39.88	4411
1730928600	38.61	3.37	9.56	36.69	38.61	36.69	734
1730842200	35.24	-0.28	-0.79	35.88	36.16	35.24	483
1730755800	35.52	-2.35	-6.21	37.87	37.87	35.16	885
1730496600	37.87	0.97	2.63	37.34	38.71	36.91	1840
1730410200	36.9	-1.82	-4.70	38.72	38.72	36.64	1914
1730323800	38.72	0.32	0.83	40.48	40.48	38.72	20
1730237340	38.4	1.44	3.90	40.5	40.5	37.24	1004
1730151000	36.96	0.07	0.19	36.88	36.96	35.56	477
1729891800	36.89	-0.07	-0.19	37.31	37.31	35.92	207
1729805400	36.96	0.72	1.99	36.61	37.24	35.42	7007
1729719000	36.24	-2.32	-6.02	38.95	38.95	35.92	632
1729632600	38.56	0.32	0.84	37.78	38.56	37.78	75
1729546140	38.24	-0.05	-0.13	37.52	38.8	37.52	383
1729287000	38.29	0.35	0.92	37.94	38.29	37.17	789
1729200540	37.94	0.07	0.18	37.42	38.22	36.54	5996
1729114140	37.87	0.14	0.37	37.73	38.15	37.52	1666
1729027740	37.73	-0.14	-0.37	37.89	38.22	36.61	260
1728941340	37.87	3.17	9.14	35.85	37.87	35.85	519
1728682200	34.7	0.75	2.21	33.27	35.28	33.27	189
1728595740	33.95	-0.77	-2.22	34.75	34.75	33.189999	71
1728509400	34.72	0.28	0.81	34.44	34.76	34.44	58
1728422940	34.44	0.63	1.86	34.44	34.44	34.44	27
1728336600	33.81	1.16	3.55	33.81	34.65	33.81	98
1728077400	32.65	0.05	0.15	33.24	33.61	32.63	168
1727991000	32.6	-0.5	-1.51	32.52	32.9	31.71	166
1727904540	33.1	-0.92	-2.70	33.86	33.9	33.009999	536
1727818200	34.02	-2.94	-7.95	36.75	36.75	33.88	871
1727731800	36.96	-0.42	-1.12	37.03	37.03	36.96	153
1727472600	37.38	0.91	2.50	36.19	37.87	36.19	958

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ishares Ethereum Trust Etf (ETHA39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

ishares Ethereum Trust Etf (ETHA39) Historical

ishares Ethereum Trust Etf (ETHA39)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free