XNAS
Datos históricos de iShares Ethereum Trust ETF
iShares Ethereum Trust ETF · ETHA
$56.30
▼ -0.01 (-0.02%)
Última operación · 10/10/2026, 17:55:50 UTC
- Variación en el periodo
- −38.2%
- Máximo
- US$99.72
- 10 de octubre de 2025
- Mínimo
- US$34.58
- 26 de junio de 2026
- Volumen medio diario
- 13.23 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.44 | 56.61 | 55.94 | 55.99 | +0.52% | 8.71 M |
| 8 oct 2026 | 57.27 | 57.40 | 54.39 | 55.70 | −4.13% | 28.89 M |
| 7 oct 2026 | 57.92 | 58.31 | 57.38 | 58.10 | −4.58% | 19.89 M |
| 6 oct 2026 | 61.31 | 61.65 | 60.69 | 60.89 | −0.65% | 9.04 M |
| 5 oct 2026 | 61.56 | 61.79 | 60.60 | 61.29 | +1.59% | 6.31 M |
| 2 oct 2026 | 62.24 | 62.72 | 59.94 | 60.33 | −1.28% | 13.05 M |
| 1 oct 2026 | 60.72 | 61.41 | 60.44 | 61.11 | +1.24% | 6.15 M |
| 30 sep 2026 | 61.59 | 61.91 | 60.29 | 60.36 | −0.79% | 7.32 M |
| 29 sep 2026 | 61.95 | 61.95 | 60.35 | 60.84 | +0.65% | 7.29 M |
| 28 sep 2026 | 60.87 | 61.59 | 59.94 | 60.45 | −0.79% | 8.42 M |
| 25 sep 2026 | 61.11 | 61.37 | 60.37 | 60.93 | −0.10% | 8.67 M |
| 24 sep 2026 | 60.21 | 61.26 | 59.88 | 60.99 | +0.59% | 9.07 M |
| 23 sep 2026 | 61.44 | 61.65 | 59.66 | 60.63 | −2.65% | 13.27 M |
| 22 sep 2026 | 62.10 | 62.58 | 61.49 | 62.28 | −0.43% | 11.49 M |
| 21 sep 2026 | 61.92 | 62.87 | 61.35 | 62.55 | +4.67% | 13.56 M |
| 18 sep 2026 | 56.67 | 59.94 | 56.64 | 59.76 | +7.85% | 25.87 M |
| 17 sep 2026 | 55.44 | 56.18 | 54.96 | 55.41 | +1.76% | 9.44 M |
| 16 sep 2026 | 54.30 | 54.93 | 53.58 | 54.45 | −0.27% | 17.82 M |
| 15 sep 2026 | 56.07 | 56.07 | 53.25 | 54.60 | −5.06% | 25 M |
| 14 sep 2026 | 56.64 | 57.72 | 56.42 | 57.51 | +0.05% | 12.91 M |
| 11 sep 2026 | 56.61 | 60.36 | 56.37 | 57.48 | +3.23% | 32.39 M |
| 10 sep 2026 | 54.72 | 56.01 | 54.63 | 55.68 | −0.11% | 11.03 M |
| 9 sep 2026 | 56.93 | 57.09 | 55.71 | 55.74 | −0.75% | 12.64 M |
| 8 sep 2026 | 55.85 | 56.75 | 55.20 | 56.16 | +1.08% | 13.29 M |
| 4 sep 2026 | 55.47 | 55.83 | 55.02 | 55.56 | −2.63% | 11.01 M |
| 3 sep 2026 | 54.78 | 57.32 | 54.72 | 57.06 | +5.37% | 14.4 M |
| 2 sep 2026 | 54.03 | 54.75 | 53.70 | 54.15 | −0.99% | 8.07 M |
| 1 sep 2026 | 55.32 | 55.62 | 53.91 | 54.69 | −2.62% | 11.1 M |
| 31 ago 2026 | 55.46 | 56.37 | 55.14 | 56.16 | +1.91% | 10.3 M |
| 28 ago 2026 | 56.61 | 57.21 | 54.48 | 55.11 | −2.65% | 18.71 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.