Dati storici iShares Ethereum Trust ETF - ETHA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,26	19,025	15,77	17,41	15.181.913	-2,39	-13,09%
1 Mese	21,23	21,7599	15,77	19,12	10.068.310	-5,36	-25,25%
3 Mesi	28,22	31,18	15,77	23,37	9.747.910	-12,35	-43,76%
6 Mesi	18,15	31,18	15,77	23,65	7.205.236	-2,28	-12,56%
1 Anno	26,59	31,18	15,77	23,43	6.625.925	-10,72	-40,32%
3 Anni	26,59	31,18	15,77	23,43	6.625.925	-10,72	-40,32%
5 Anni	26,59	31,18	15,77	23,43	6.625.925	-10,72	-40,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mar 2025	16,09	-0,70	-4,17%	17,875	17,96	15,87	18.147.831
01 Mar 2025	16,79	-0,26	-1,52%	16,345	17,07	16,19	9.610.296
28 Feb 2025	17,05	-0,61	-3,45%	17,74	17,81	16,945	7.348.427
27 Feb 2025	17,66	-1,17	-6,21%	18,00	18,60	17,04	21.853.749
26 Feb 2025	18,83	-1,16	-5,80%	18,26	19,025	17,855	18.949.260
25 Feb 2025	19,99	0,12	0,60%	20,24	20,35	19,84	7.947.158
22 Feb 2025	19,87	-0,98	-4,70%	21,39	21,465	19,83	16.914.493
21 Feb 2025	20,85	0,24	1,16%	20,955	20,98	20,49	5.620.983
20 Feb 2025	20,61	0,71	3,57%	20,59	20,68	20,26	5.528.761
19 Feb 2025	19,90	-0,78	-3,77%	20,405	20,4299	19,72	9.667.833
15 Feb 2025	20,68	0,59	2,94%	20,43	21,175	20,375	7.629.837
14 Feb 2025	20,09	-0,20	-0,99%	20,04	20,1999	19,79	7.360.622
13 Feb 2025	20,29	0,65	3,31%	19,29	20,419	19,2801	8.488.416
12 Feb 2025	19,64	-0,71	-3,49%	20,14	20,28	19,55	6.805.894
11 Feb 2025	20,35	0,76	3,88%	20,16	20,4157	19,99	5.357.000
08 Feb 2025	19,59	-1,02	-4,95%	21,08	21,20	19,53	8.161.729
07 Feb 2025	20,61	-0,33	-1,58%	20,97	21,05	20,26	7.007.719
06 Feb 2025	20,94	0,23	1,09%	21,35	21,365	20,565	6.732.309
05 Feb 2025	20,715	0,18	0,90%	21,23	21,7599	20,6201	12.165.571