iShares Ethereum Trust ETF (ETHA) DMA 50 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
16.83 |
| May 21, 2026 |
16.83 |
| May 20, 2026 |
16.82 |
| May 19, 2026 |
16.80 |
| May 18, 2026 |
16.79 |
| May 15, 2026 |
16.77 |
| May 14, 2026 |
16.75 |
| May 13, 2026 |
16.73 |
| May 12, 2026 |
16.69 |
| May 11, 2026 |
16.65 |
| May 8, 2026 |
16.59 |
| May 7, 2026 |
16.54 |
| May 6, 2026 |
16.51 |
| May 5, 2026 |
16.44 |
| May 4, 2026 |
16.36 |
| May 1, 2026 |
16.30 |
| Apr 30, 2026 |
16.25 |
| Apr 29, 2026 |
16.20 |
| Apr 28, 2026 |
16.16 |
| Apr 27, 2026 |
16.13 |
| Apr 24, 2026 |
16.07 |
| Apr 23, 2026 |
16.01 |
| Apr 22, 2026 |
15.97 |
| Apr 21, 2026 |
15.93 |
| Apr 20, 2026 |
15.89 |
| Apr 17, 2026 |
15.82 |
| Apr 16, 2026 |
15.78 |
| Apr 15, 2026 |
15.77 |
| Apr 14, 2026 |
15.76 |
| Apr 13, 2026 |
15.81 |
| Apr 10, 2026 |
15.89 |
| Apr 9, 2026 |
16.01 |
| Apr 8, 2026 |
16.13 |
| Apr 7, 2026 |
16.23 |
| Apr 6, 2026 |
16.36 |
| Apr 2, 2026 |
16.48 |
| Apr 1, 2026 |
16.62 |
| Mar 31, 2026 |
16.75 |
| Mar 30, 2026 |
16.93 |
| Mar 27, 2026 |
17.12 |
| Mar 26, 2026 |
17.33 |
| Mar 25, 2026 |
17.51 |
| Mar 24, 2026 |
17.65 |
| Mar 23, 2026 |
17.80 |
| Mar 20, 2026 |
17.94 |
| Mar 19, 2026 |
18.09 |
| Mar 18, 2026 |
18.26 |
| Mar 17, 2026 |
18.42 |
| Mar 16, 2026 |
18.54 |
| Mar 13, 2026 |
18.63 |
| Mar 12, 2026 |
18.76 |
| Mar 11, 2026 |
18.89 |
| Mar 10, 2026 |
19.02 |
| Mar 9, 2026 |
19.16 |
| Mar 6, 2026 |
19.30 |
| Mar 5, 2026 |
19.45 |
| Mar 4, 2026 |
19.59 |
| Mar 3, 2026 |
19.68 |
| Mar 2, 2026 |
19.81 |
| Feb 27, 2026 |
19.95 |
| Feb 26, 2026 |
20.10 |
| Feb 25, 2026 |
20.26 |
| Feb 24, 2026 |
20.43 |
| Feb 23, 2026 |
20.66 |
| Feb 20, 2026 |
20.88 |
| Feb 19, 2026 |
21.06 |
| Feb 18, 2026 |
21.22 |
| Feb 17, 2026 |
21.40 |
| Feb 13, 2026 |
21.58 |
| Feb 12, 2026 |
21.72 |
| Feb 11, 2026 |
21.85 |
| Feb 10, 2026 |
22.01 |
| Feb 9, 2026 |
22.16 |
| Feb 6, 2026 |
22.29 |
| Feb 5, 2026 |
22.42 |
| Feb 4, 2026 |
22.56 |
| Feb 3, 2026 |
22.66 |
| Feb 2, 2026 |
22.76 |
| Jan 30, 2026 |
22.88 |
| Jan 29, 2026 |
22.93 |
| Jan 28, 2026 |
22.98 |
| Jan 27, 2026 |
23.00 |
| Jan 26, 2026 |
23.06 |
| Jan 23, 2026 |
23.15 |
| Jan 22, 2026 |
23.24 |
| Jan 21, 2026 |
23.32 |
| Jan 20, 2026 |
23.36 |
| Jan 16, 2026 |
23.43 |
| Jan 15, 2026 |
23.42 |
| Jan 14, 2026 |
23.47 |
| Jan 13, 2026 |
23.54 |
| Jan 12, 2026 |
23.61 |
| Jan 9, 2026 |
23.73 |
| Jan 8, 2026 |
23.88 |
| Jan 7, 2026 |
24.05 |
| Jan 6, 2026 |
24.17 |
| Jan 5, 2026 |
24.26 |
| Jan 2, 2026 |
24.35 |
| Dec 31, 2025 |
24.48 |
| Dec 30, 2025 |
24.64 |
| Dec 29, 2025 |
24.77 |
| Dec 26, 2025 |
24.91 |
| Dec 24, 2025 |
25.07 |
| Dec 23, 2025 |
25.25 |
| Dec 22, 2025 |
25.44 |
| Dec 19, 2025 |
25.60 |
| Dec 18, 2025 |
25.80 |
| Dec 17, 2025 |
26.07 |
| Dec 16, 2025 |
26.32 |
| Dec 15, 2025 |
26.59 |
| Dec 12, 2025 |
26.83 |
| Dec 11, 2025 |
27.05 |
| Dec 10, 2025 |
27.21 |
| Dec 9, 2025 |
27.34 |
| Dec 8, 2025 |
27.47 |
| Dec 5, 2025 |
27.60 |
| Dec 4, 2025 |
27.74 |
| Dec 3, 2025 |
27.89 |
| Dec 2, 2025 |
28.04 |
| Dec 1, 2025 |
28.22 |
| Nov 28, 2025 |
28.48 |
| Nov 26, 2025 |
28.71 |
| Nov 25, 2025 |
28.94 |
| Nov 24, 2025 |
29.17 |
| Nov 21, 2025 |
29.41 |
| Nov 20, 2025 |
29.70 |
| Nov 19, 2025 |
29.94 |
| Nov 18, 2025 |
30.15 |
| Nov 17, 2025 |
30.33 |
| Nov 14, 2025 |
30.52 |
| Nov 13, 2025 |
30.70 |
| Nov 12, 2025 |
30.87 |
| Nov 11, 2025 |
31.03 |
| Nov 10, 2025 |
31.16 |
| Nov 7, 2025 |
31.28 |
| Nov 6, 2025 |
31.42 |
| Nov 5, 2025 |
31.61 |
| Nov 4, 2025 |
31.79 |
| Nov 3, 2025 |
31.97 |
| Oct 31, 2025 |
32.16 |
| Oct 30, 2025 |
32.21 |
| Oct 29, 2025 |
32.32 |
| Oct 28, 2025 |
32.35 |
| Oct 27, 2025 |
32.40 |
| Oct 24, 2025 |
32.43 |
| Oct 23, 2025 |
32.52 |
| Oct 22, 2025 |
32.65 |
| Oct 21, 2025 |
32.76 |
| Oct 20, 2025 |
32.80 |
| Oct 17, 2025 |
32.82 |
| Oct 16, 2025 |
32.82 |
| Oct 15, 2025 |
32.80 |
| Oct 14, 2025 |
32.74 |
| Oct 13, 2025 |
32.67 |
| Oct 10, 2025 |
32.56 |
| Oct 9, 2025 |
32.52 |
| Oct 8, 2025 |
32.43 |
| Oct 7, 2025 |
32.32 |
| Oct 6, 2025 |
32.21 |
| Oct 3, 2025 |
32.05 |
| Oct 2, 2025 |
31.93 |
| Oct 1, 2025 |
31.79 |
| Sep 30, 2025 |
31.70 |
| Sep 29, 2025 |
31.63 |
| Sep 26, 2025 |
31.54 |
| Sep 25, 2025 |
31.44 |
| Sep 24, 2025 |
31.36 |
| Sep 23, 2025 |
31.20 |
| Sep 22, 2025 |
31.02 |
| Sep 19, 2025 |
30.85 |
| Sep 18, 2025 |
30.61 |
| Sep 17, 2025 |
30.33 |
| Sep 16, 2025 |
30.05 |
| Sep 15, 2025 |
29.75 |
| Sep 12, 2025 |
29.46 |
| Sep 11, 2025 |
29.15 |
| Sep 10, 2025 |
28.84 |
| Sep 9, 2025 |
28.57 |
| Sep 8, 2025 |
28.29 |
| Sep 5, 2025 |
28.01 |
| Sep 4, 2025 |
27.72 |
| Sep 3, 2025 |
27.44 |
| Sep 2, 2025 |
27.11 |
| Aug 29, 2025 |
26.83 |
| Aug 28, 2025 |
26.56 |
| Aug 27, 2025 |
26.27 |
| Aug 26, 2025 |
25.98 |
| Aug 25, 2025 |
25.66 |
| Aug 22, 2025 |
25.40 |
| Aug 21, 2025 |
25.10 |
| Aug 20, 2025 |
24.88 |
| Aug 19, 2025 |
24.61 |
| Aug 18, 2025 |
24.36 |
| Aug 15, 2025 |
24.09 |
| Aug 14, 2025 |
23.82 |
| Aug 13, 2025 |
23.53 |
| Aug 12, 2025 |
23.20 |
| Aug 11, 2025 |
22.90 |
| Aug 8, 2025 |
22.66 |
| Aug 7, 2025 |
22.44 |
| Aug 6, 2025 |
22.26 |
| Aug 5, 2025 |
22.09 |
| Aug 4, 2025 |
21.95 |
| Aug 1, 2025 |
21.78 |
| Jul 31, 2025 |
21.62 |
| Jul 30, 2025 |
21.44 |
| Jul 29, 2025 |
21.26 |
| Jul 28, 2025 |
21.08 |
| Jul 25, 2025 |
20.90 |
| Jul 24, 2025 |
20.75 |
| Jul 23, 2025 |
20.56 |
| Jul 22, 2025 |
20.37 |
| Jul 21, 2025 |
20.13 |
| Jul 18, 2025 |
19.84 |
| Jul 17, 2025 |
19.57 |
| Jul 16, 2025 |
19.33 |
| Jul 15, 2025 |
19.09 |
| Jul 14, 2025 |
18.91 |
| Jul 11, 2025 |
18.73 |
| Jul 10, 2025 |
18.55 |
| Jul 9, 2025 |
18.39 |
| Jul 8, 2025 |
18.25 |
| Jul 7, 2025 |
18.12 |
| Jul 3, 2025 |
18.00 |
| Jul 2, 2025 |
17.87 |
| Jul 1, 2025 |
17.72 |
| Jun 30, 2025 |
17.59 |
| Jun 27, 2025 |
17.45 |
| Jun 26, 2025 |
17.33 |
| Jun 25, 2025 |
17.21 |
| Jun 24, 2025 |
17.08 |
| Jun 23, 2025 |
16.93 |
| Jun 20, 2025 |
16.83 |
| Jun 18, 2025 |
16.69 |
| Jun 17, 2025 |
16.54 |
| Jun 16, 2025 |
16.43 |
| Jun 13, 2025 |
16.30 |
| Jun 12, 2025 |
16.21 |
| Jun 11, 2025 |
16.09 |
| Jun 10, 2025 |
15.94 |
| Jun 9, 2025 |
15.80 |
| Jun 6, 2025 |
15.72 |
| Jun 5, 2025 |
15.64 |
| Jun 4, 2025 |
15.57 |
| Jun 3, 2025 |
15.49 |
| Jun 2, 2025 |
15.39 |
| May 30, 2025 |
15.31 |
| May 29, 2025 |
15.23 |
| May 28, 2025 |
15.11 |
| May 27, 2025 |
15.01 |
| May 23, 2025 |
14.89 |
| May 22, 2025 |
14.79 |
| May 21, 2025 |
14.67 |
| May 20, 2025 |
14.58 |
| May 19, 2025 |
14.49 |
| May 16, 2025 |
14.43 |
| May 15, 2025 |
14.37 |
| May 14, 2025 |
14.33 |
| May 13, 2025 |
14.26 |
| May 12, 2025 |
14.17 |
| May 9, 2025 |
14.13 |
| May 8, 2025 |
14.12 |
| May 7, 2025 |
14.15 |
| May 6, 2025 |
14.26 |
| May 5, 2025 |
14.39 |
| May 2, 2025 |
14.51 |
| May 1, 2025 |
14.65 |
| Apr 30, 2025 |
14.78 |
| Apr 29, 2025 |
14.91 |
| Apr 28, 2025 |
15.05 |
| Apr 25, 2025 |
15.18 |
| Apr 24, 2025 |
15.31 |
| Apr 23, 2025 |
15.43 |
| Apr 22, 2025 |
15.57 |
| Apr 21, 2025 |
15.70 |
| Apr 17, 2025 |
15.88 |
| Apr 16, 2025 |
16.06 |
| Apr 15, 2025 |
16.23 |
| Apr 14, 2025 |
16.40 |
| Apr 11, 2025 |
16.65 |
| Apr 10, 2025 |
16.91 |
| Apr 9, 2025 |
17.15 |
| Apr 8, 2025 |
17.37 |
| Apr 7, 2025 |
17.63 |
| Apr 4, 2025 |
17.90 |
| Apr 3, 2025 |
18.12 |
| Apr 2, 2025 |
18.34 |
| Apr 1, 2025 |
18.55 |
| Mar 31, 2025 |
18.80 |
| Mar 28, 2025 |
19.03 |
| Mar 27, 2025 |
19.27 |
| Mar 26, 2025 |
19.45 |
| Mar 25, 2025 |
19.62 |
| Mar 24, 2025 |
19.79 |
| Mar 21, 2025 |
19.98 |
| Mar 20, 2025 |
20.19 |
| Mar 19, 2025 |
20.45 |
| Mar 18, 2025 |
20.69 |
| Mar 17, 2025 |
20.92 |
| Mar 14, 2025 |
21.14 |
| Mar 13, 2025 |
21.36 |
| Mar 12, 2025 |
21.58 |
| Mar 11, 2025 |
21.80 |
| Mar 10, 2025 |
22.04 |
| Mar 7, 2025 |
22.27 |
| Mar 6, 2025 |
22.47 |
| Mar 5, 2025 |
22.65 |
| Mar 4, 2025 |
22.87 |
| Mar 3, 2025 |
23.14 |
| Feb 28, 2025 |
23.43 |
| Feb 27, 2025 |
23.69 |
| Feb 26, 2025 |
23.94 |
| Feb 25, 2025 |
24.17 |
| Feb 24, 2025 |
24.34 |
| Feb 21, 2025 |
24.51 |
| Feb 20, 2025 |
24.73 |
| Feb 19, 2025 |
24.89 |
| Feb 18, 2025 |
25.07 |
| Feb 14, 2025 |
25.22 |
| Feb 13, 2025 |
25.36 |
| Feb 12, 2025 |
25.50 |
| Feb 11, 2025 |
25.64 |
| Feb 10, 2025 |
25.75 |
| Feb 7, 2025 |
25.88 |
| Feb 6, 2025 |
25.99 |
| Feb 5, 2025 |
26.08 |
| Feb 4, 2025 |
26.13 |
| Feb 3, 2025 |
26.19 |
| Jan 31, 2025 |
26.26 |
| Jan 30, 2025 |
26.22 |
| Jan 29, 2025 |
26.20 |
| Jan 28, 2025 |
26.21 |
| Jan 27, 2025 |
26.24 |
| Jan 24, 2025 |
26.27 |
| Jan 23, 2025 |
26.21 |
| Jan 22, 2025 |
26.16 |
| Jan 21, 2025 |
26.08 |
| Jan 17, 2025 |
25.94 |
| Jan 16, 2025 |
25.77 |
| Jan 15, 2025 |
25.65 |
| Jan 14, 2025 |
25.51 |
| Jan 13, 2025 |
25.42 |
| Jan 10, 2025 |
25.35 |
| Jan 8, 2025 |
25.24 |
| Jan 7, 2025 |
25.12 |
| Jan 6, 2025 |
24.99 |
| Jan 3, 2025 |
24.81 |
| Jan 2, 2025 |
24.66 |
| Dec 31, 2024 |
24.54 |
| Dec 30, 2024 |
24.44 |
| Dec 27, 2024 |
24.32 |
| Dec 26, 2024 |
24.21 |
| Dec 24, 2024 |
24.10 |
| Dec 23, 2024 |
23.97 |
| Dec 20, 2024 |
23.83 |
| Dec 19, 2024 |
23.66 |
| Dec 18, 2024 |
23.52 |
| Dec 17, 2024 |
23.33 |
| Dec 16, 2024 |
23.10 |
| Dec 13, 2024 |
22.86 |
| Dec 12, 2024 |
22.62 |
| Dec 11, 2024 |
22.39 |
| Dec 10, 2024 |
22.18 |
| Dec 9, 2024 |
22.02 |
| Dec 6, 2024 |
21.87 |
| Dec 5, 2024 |
21.65 |
| Dec 4, 2024 |
21.46 |
| Dec 3, 2024 |
21.27 |
| Dec 2, 2024 |
21.13 |
| Nov 29, 2024 |
20.97 |
| Nov 27, 2024 |
20.80 |
| Nov 26, 2024 |
20.60 |
| Nov 25, 2024 |
20.45 |
| Nov 22, 2024 |
20.27 |
| Nov 21, 2024 |
20.13 |
| Nov 20, 2024 |
19.98 |
| Nov 19, 2024 |
19.87 |
| Nov 18, 2024 |
19.76 |
| Nov 15, 2024 |
19.64 |
| Nov 14, 2024 |
19.51 |
| Nov 13, 2024 |
19.40 |
| Nov 12, 2024 |
19.29 |
| Nov 11, 2024 |
19.16 |
| Nov 8, 2024 |
19.03 |
| Nov 7, 2024 |
18.97 |
| Nov 6, 2024 |
18.91 |
| Nov 5, 2024 |
18.89 |
| Nov 4, 2024 |
18.93 |
| Nov 1, 2024 |
18.98 |
| Oct 31, 2024 |
19.00 |
| Oct 30, 2024 |
19.02 |
| Oct 29, 2024 |
19.01 |
| Oct 28, 2024 |
19.01 |
| Oct 25, 2024 |
19.02 |
| Oct 24, 2024 |
19.04 |
| Oct 23, 2024 |
19.06 |
| Oct 22, 2024 |
19.09 |
| Oct 21, 2024 |
19.09 |
| Oct 18, 2024 |
19.08 |
| Oct 17, 2024 |
19.07 |
| Oct 16, 2024 |
19.03 |
| Oct 15, 2024 |
19.01 |
| Oct 14, 2024 |
18.99 |
| Oct 11, 2024 |
19.04 |
| Oct 10, 2024 |
19.15 |
| Oct 9, 2024 |
19.28 |
| Oct 8, 2024 |
19.41 |
| Oct 7, 2024 |
19.55 |
| Oct 4, 2024 |
19.67 |
| Oct 3, 2024 |
19.78 |
| Oct 2, 2024 |
19.93 |
