Stockscreener 앱 받기
16.14
0.12%
0.025
Ishares Ethereum Trust 주식 (ETHA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-20 | $16.22 | $15.98 | $0.235 | 8,374,384.0 | -0.19% |
| 2026-03-19 | $16.29 | $15.85 | $0.445 | 41,325,081.0 | -2.06% |
| 2026-03-18 | $16.95 | $16.36 | $0.595 | 45,588,057.0 | -5.93% |
| 2026-03-17 | $17.82 | $17.41 | $0.41 | 35,477,731.0 | -0.40% |
| 2026-03-16 | $17.75 | $17.03 | $0.72 | 55,564,130.0 | +10.82% |
| 2026-03-13 | $16.73 | $15.79 | $0.94 | 46,527,680.0 | +1.66% |
| 2026-03-12 | $15.84 | $15.39 | $0.45 | 23,189,465.0 | -0.38% |
| 2026-03-11 | $15.77 | $15.34 | $0.43 | 24,836,858.0 | +1.88% |
| 2026-03-10 | $15.79 | $15.16 | $0.625 | 31,513,075.0 | +0.20% |
| 2026-03-09 | $15.51 | $15.15 | $0.3639 | 38,289,719.0 | +2.95% |
| 2026-03-06 | $15.21 | $14.75 | $0.46 | 34,906,964.0 | -5.51% |
| 2026-03-05 | $16.11 | $15.50 | $0.6093 | 44,944,646.0 | -2.77% |
| 2026-03-04 | $16.63 | $15.60 | $1.03 | 69,390,859.0 | +8.84% |
| 2026-03-03 | $15.20 | $14.55 | $0.645 | 43,000,913.0 | -2.86% |
| 2026-03-02 | $15.79 | $14.54 | $1.25 | 58,634,336.0 | +5.85% |
| 2026-02-27 | $14.80 | $14.40 | $0.40 | 29,941,926.0 | -5.04% |
| 2026-02-26 | $15.70 | $14.91 | $0.785 | 29,950,726.0 | -2.49% |
| 2026-02-25 | $15.75 | $14.83 | $0.92 | 44,295,108.0 | +11.76% |
| 2026-02-24 | $14.10 | $13.62 | $0.475 | 25,459,855.0 | -0.14% |
| 2026-02-23 | $14.50 | $13.87 | $0.63 | 30,932,730.0 | -5.64% |
| 2026-02-20 | $14.97 | $14.61 | $0.365 | 29,010,179.0 | +1.15% |
| 2026-02-19 | $14.74 | $14.38 | $0.36 | 25,957,148.0 | +0.62% |
| 2026-02-18 | $15.19 | $14.52 | $0.67 | 32,949,697.0 | -2.79% |
Ishares Ethereum Trust 주식 (ETHA) 연도별 가격 이력
이 심층 분석에서는 Ishares Ethereum Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETHA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Ethereum Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Ethereum Trust 주식 (ETHA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $17.82 | $14.54 | $3.29 | 601,563,898.0 | +11.09% |
| 2026-02 | $18.11 | $13.62 | $4.49 | 915,291,616.0 | -28.01% |
| 2026-01 | $25.75 | $19.87 | $5.88 | 813,988,851.0 | -10.08% |
Ishares Ethereum Trust 주식 (ETHA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.09 | $20.55 | $5.54 | 883,653,908.0 | -2.70% |
| 2025-11 | $28.28 | $20.22 | $8.06 | 1,040,364,876.0 | -21.83% |
| 2025-10 | $36.04 | $27.78 | $8.26 | 1,224,187,964.0 | -6.82% |
| 2025-09 | $35.38 | $28.87 | $6.51 | 903,176,323.0 | -3.99% |
| 2025-08 | $36.80 | $26.45 | $10.35 | 1,223,506,419.0 | +16.09% |
| 2025-07 | $29.32 | $18.18 | $11.14 | 892,360,356.0 | +48.24% |
| 2025-06 | $21.81 | $16.57 | $5.24 | 337,765,603.0 | -2.15% |
| 2025-05 | $20.75 | $13.25 | $7.50 | 274,278,760.0 | +44.16% |
| 2025-04 | $14.59 | $10.99 | $3.60 | 281,955,214.0 | -2.17% |
| 2025-03 | $17.96 | $13.60 | $4.36 | 191,740,223.0 | -17.69% |
| 2025-02 | $21.76 | $16.19 | $5.57 | 209,065,276.0 | -33.16% |
| 2025-01 | $28.41 | $22.04 | $6.37 | 166,992,896.0 | -0.67% |
Ishares Ethereum Trust 주식 (ETHA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.18 | $24.75 | $6.43 | 233,175,294.0 | -5.41% |
| 2024-11 | $27.71 | $18.18 | $9.54 | 173,728,005.0 | +42.95% |
| 2024-10 | $20.64 | $17.51 | $3.13 | 55,952,818.0 | -3.30% |
| 2024-09 | $20.70 | $16.73 | $3.97 | 41,231,246.0 | +3.47% |
| 2024-08 | $24.25 | $16.58 | $7.67 | 73,294,771.0 | -23.32% |
| 2024-07 | $25.57 | $23.51 | $2.06 | 34,114,188.0 | +0.00% |
0.42%
자본화:
|
볼륨(24시간):