Dati storici iShares Ethereum Trust ETF - ETHA

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	25,78	25,97	23,0501	24,16	7.211.932	-0,34	-1,32%
1 Mese	26,702	28,41	22,04	25,10	8.088.238	-1,26	-4,73%
3 Mesi	22,43	31,18	21,955	26,42	9.778.523	3,01	13,42%
6 Mesi	25,28	31,18	16,61	24,56	5.811.703	0,16	0,63%
1 Anno	26,59	31,18	16,61	24,60	5.911.143	-1,15	-4,32%
3 Anni	26,59	31,18	16,61	24,60	5.911.143	-1,15	-4,32%
5 Anni	26,59	31,18	16,61	24,60	5.911.143	-1,15	-4,32%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
01 Feb 2025	25,12	0,62	2,53%	25,50	26,07	24,87	9.738.150
31 Gen 2025	24,50	0,71	2,98%	24,67	24,895	24,47	6.255.400
30 Gen 2025	23,79	0,36	1,54%	23,57	24,11	23,14	8.427.669
29 Gen 2025	23,43	-0,36	-1,51%	24,01	24,34	23,40	5.208.029
28 Gen 2025	23,79	-1,46	-5,78%	23,51	23,88	23,0501	8.694.802
25 Gen 2025	25,25	0,60	2,43%	25,78	25,97	25,22	7.448.801
24 Gen 2025	24,65	0,00	0,00%	24,65	24,65	24,65	0
23 Gen 2025	24,65	-0,45	-1,79%	25,02	25,045	24,53	6.713.680
22 Gen 2025	25,10	-1,59	-5,96%	25,26	25,535	24,725	11.889.343
18 Gen 2025	26,69	1,40	5,54%	25,97	26,77	25,81	7.841.432
17 Gen 2025	25,29	-0,76	-2,92%	25,33	25,51	24,7214	6.991.091
16 Gen 2025	26,05	1,63	6,67%	24,93	26,36	24,85	10.174.734
15 Gen 2025	24,42	1,02	4,36%	24,36	24,52	24,02	5.004.936
14 Gen 2025	23,40	-1,29	-5,22%	23,03	23,50	22,04	11.419.899
11 Gen 2025	24,69	-0,15	-0,60%	24,76	25,18	24,198	7.315.040
09 Gen 2025	24,84	-0,81	-3,16%	25,4158	25,6379	24,26	9.074.641
08 Gen 2025	25,65	-2,29	-8,20%	27,57	27,61	25,43	11.295.766
07 Gen 2025	27,94	0,61	2,23%	27,55	28,41	27,50	6.064.197
04 Gen 2025	27,33	1,13	4,31%	26,64	27,545	26,595	8.399.461
03 Gen 2025	26,20	0,91	3,60%	26,245	26,58	25,97	7.310.908