ETHAD
CEDEAR USDIshares Ethereum Trust · ETHA · NASDAQ GM
ISIN: AR0904623763 · Subyacente: · Valor representado:
Último cierre
3.88
-0.03
-0.64%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 3.95
Mínimo 3.88
Máximo 3.98
Volumen 6637
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 3.95 | 3.98 | 3.88 | 3.88 | 6637 |
| 08/09/2026 | 3.89 | 3.95 | 3.82 | 3.91 | 15288 |
| 07/09/2026 | 3.89 | 3.97 | 3.83 | 3.86 | 9048 |
| 04/09/2026 | 3.83 | 3.87 | 3.82 | 3.87 | 13331 |
| 03/09/2026 | 3.82 | 3.99 | 3.79 | 3.97 | 24500 |
| 02/09/2026 | 3.75 | 3.85 | 3.72 | 3.85 | 33453 |
| 01/09/2026 | 3.83 | 3.87 | 3.75 | 3.80 | 18398 |
| 31/08/2026 | 3.89 | 3.92 | 3.84 | 3.89 | 6446 |
| 28/08/2026 | 3.95 | 3.96 | 3.79 | 3.83 | 29036 |
| 27/08/2026 | 3.90 | 3.98 | 3.88 | 3.95 | 28408 |
| 26/08/2026 | 3.81 | 3.90 | 3.80 | 3.87 | 27833 |
| 25/08/2026 | 3.87 | 3.89 | 3.81 | 3.85 | 19595 |
| 24/08/2026 | 3.83 | 3.97 | 3.83 | 3.87 | 45888 |
| 21/08/2026 | 3.73 | 3.81 | 3.70 | 3.78 | 81696 |
| 20/08/2026 | 3.52 | 3.68 | 3.52 | 3.65 | 72013 |
| 19/08/2026 | 3.02 | 3.30 | 3.01 | 3.22 | 64969 |
| 18/08/2026 | 2.92 | 3.01 | 2.92 | 2.98 | 11457 |
| 14/08/2026 | 2.95 | 2.96 | 2.91 | 2.92 | 1505 |
| 13/08/2026 | 2.95 | 2.97 | 2.92 | 2.96 | 7173 |
| 12/08/2026 | 2.99 | 2.99 | 2.94 | 2.94 | 9941 |
| 11/08/2026 | 2.96 | 2.97 | 2.90 | 2.92 | 12121 |
| 10/08/2026 | 3.00 | 3.00 | 2.91 | 2.93 | 9239 |
| 07/08/2026 | 3.00 | 3.02 | 2.97 | 3.00 | 7762 |
| 06/08/2026 | 2.99 | 3.01 | 2.95 | 2.96 | 6608 |
| 05/08/2026 | 2.89 | 3.01 | 2.89 | 3.00 | 10954 |
| 04/08/2026 | 2.95 | 2.95 | 2.90 | 2.94 | 51769 |
| 03/08/2026 | 2.86 | 2.94 | 2.86 | 2.93 | 6015 |
| 31/07/2026 | 2.94 | 2.94 | 2.89 | 2.91 | 15546 |
| 30/07/2026 | 3.01 | 3.02 | 2.98 | 3.00 | 3468 |
| 29/07/2026 | 2.99 | 3.03 | 2.95 | 3.00 | 3539 |
| 28/07/2026 | 2.95 | 3.01 | 2.92 | 2.99 | 11356 |
| 27/07/2026 | 3.05 | 3.08 | 3.00 | 3.04 | 9807 |
| 24/07/2026 | 2.93 | 2.94 | 2.91 | 2.93 | 1437 |
| 23/07/2026 | 2.99 | 2.99 | 2.92 | 2.93 | 3124 |
| 22/07/2026 | 3.04 | 3.06 | 3.01 | 3.02 | 22057 |
| 21/07/2026 | 3.04 | 3.04 | 2.99 | 3.02 | 12198 |
| 20/07/2026 | 2.94 | 2.98 | 2.90 | 2.95 | 4707 |
| 17/07/2026 | 2.85 | 2.92 | 2.81 | 2.91 | 5429 |
| 16/07/2026 | 2.95 | 2.95 | 2.90 | 2.93 | 6866 |
| 15/07/2026 | 2.95 | 3.00 | 2.95 | 3.00 | 5846 |
| 14/07/2026 | 2.76 | 2.92 | 2.76 | 2.90 | 11506 |
| 13/07/2026 | 2.73 | 2.77 | 2.73 | 2.76 | 20640 |
| 10/07/2026 | 2.79 | 2.80 | 2.75 | 2.80 | 7178 |
| 08/07/2026 | 2.78 | 2.78 | 2.67 | 2.68 | 10994 |
| 07/07/2026 | 2.75 | 2.80 | 2.73 | 2.78 | 12415 |
| 06/07/2026 | 2.75 | 2.79 | 2.69 | 2.79 | 18032 |
| 03/07/2026 | 2.63 | 2.75 | 2.63 | 2.74 | 4840 |
| 02/07/2026 | 2.56 | 2.69 | 2.56 | 2.66 | 14914 |
| 01/07/2026 | 2.49 | 2.53 | 2.43 | 2.51 | 10548 |
| 30/06/2026 | 2.54 | 2.54 | 2.42 | 2.47 | 12607 |