iShares Ethereum Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 115.77 | 115.77 | 108.00 | 109.95 | 109.95 | 1,797 |
| 2026-01-28 | 118.50 | 119.19 | 117.24 | 118.44 | 118.44 | 505 |
| 2026-01-27 | 115.35 | 118.50 | 115.14 | 118.44 | 118.44 | 444 |
| 2026-01-26 | 116.34 | 117.54 | 114.66 | 116.10 | 116.10 | 1,010 |
| 2026-01-23 | 116.91 | 119.97 | 116.37 | 117.24 | 117.24 | 2,096 |
| 2026-01-22 | 120.33 | 120.33 | 116.73 | 117.03 | 117.03 | 1,546 |
| 2026-01-21 | 122.94 | 123.24 | 115.50 | 121.20 | 121.20 | 5,613 |
| 2026-01-20 | 126.03 | 126.63 | 121.20 | 121.71 | 121.71 | 5,287 |
| 2026-01-19 | 132.60 | 145.80 | 129.06 | 129.75 | 129.75 | 2,398 |
| 2026-01-16 | 135.06 | 135.06 | 132.57 | 133.59 | 133.59 | 213 |
| 2026-01-15 | 137.07 | 137.52 | 132.78 | 133.50 | 133.50 | 626 |
| 2026-01-14 | 134.01 | 138.00 | 133.77 | 137.19 | 137.19 | 421 |
| 2026-01-13 | 125.04 | 130.50 | 125.04 | 129.90 | 129.90 | 1,199 |
| 2026-01-12 | 125.88 | 126.84 | 125.01 | 125.76 | 125.76 | 151 |
| 2026-01-09 | 125.70 | 127.17 | 123.90 | 124.20 | 124.20 | 221 |
| 2026-01-08 | 126.54 | 127.23 | 124.23 | 126.00 | 126.00 | 521 |
| 2026-01-07 | 133.47 | 133.47 | 127.35 | 127.47 | 127.47 | 444 |
| 2026-01-06 | 132.39 | 133.71 | 130.83 | 132.12 | 132.12 | 3,758 |
| 2026-01-05 | 130.11 | 132.84 | 129.45 | 132.81 | 132.81 | 2,357 |
| 2026-01-02 | 125.64 | 128.97 | 125.04 | 127.80 | 127.80 | 1,150 |
| 2025-12-30 | 124.71 | 124.71 | 122.37 | 123.48 | 123.48 | 71 |
| 2025-12-29 | 122.37 | 123.93 | 122.37 | 123.45 | 123.45 | 304 |
| 2025-12-26 | 123.93 | 125.13 | 121.20 | 122.64 | 122.64 | 794 |
| 2025-12-23 | 125.28 | 125.28 | 122.10 | 123.30 | 123.30 | 1,040 |
| 2025-12-22 | 122.34 | 128.73 | 122.34 | 125.85 | 125.85 | 1,136 |
| 2025-12-19 | 138.00 | 138.00 | 123.03 | 124.86 | 124.86 | 1,715 |
| 2025-12-18 | 120.99 | 124.80 | 116.37 | 116.37 | 116.37 | 2,065 |
| 2025-12-17 | 129.00 | 129.00 | 116.70 | 117.81 | 117.81 | 1,338 |
| 2025-12-16 | 121.41 | 122.79 | 120.00 | 122.22 | 122.22 | 2,041 |
| 2025-12-15 | 128.67 | 145.59 | 119.37 | 120.09 | 120.09 | 828 |
| 2025-12-12 | 132.96 | 132.96 | 125.10 | 125.64 | 125.64 | 2,047 |
| 2025-12-11 | 132.12 | 132.24 | 129.30 | 131.22 | 131.22 | 1,684 |
| 2025-12-10 | 137.67 | 145.80 | 137.04 | 145.80 | 145.80 | 7,722 |
| 2025-12-09 | 130.17 | 139.50 | 128.91 | 136.29 | 136.29 | 2,337 |
| 2025-12-08 | 128.88 | 129.33 | 127.80 | 129.00 | 129.00 | 1,347 |
| 2025-12-05 | 125.64 | 126.72 | 123.00 | 124.77 | 124.77 | 3,331 |
| 2025-12-04 | 126.84 | 128.97 | 124.50 | 126.51 | 126.51 | 2,215 |
| 2025-12-03 | 123.75 | 126.03 | 122.64 | 125.55 | 125.55 | 3,061 |
| 2025-12-02 | 114.84 | 122.31 | 114.84 | 120.60 | 120.60 | 2,871 |
| 2025-12-01 | 116.07 | 116.07 | 110.25 | 111.54 | 111.54 | 4,637 |
| 2025-11-28 | 123.63 | 129.42 | 122.13 | 123.60 | 123.60 | 13,986 |
| 2025-11-27 | 125.13 | 135.60 | 120.24 | 127.74 | 127.74 | 14,123 |
| 2025-11-26 | 118.32 | 123.42 | 118.32 | 121.53 | 121.53 | 436 |
| 2025-11-25 | 118.80 | 119.85 | 116.79 | 119.19 | 119.19 | 2,232 |
| 2025-11-24 | 115.20 | 121.50 | 114.39 | 121.50 | 121.50 | 4,190 |
| 2025-11-21 | 120.00 | 120.00 | 110.43 | 111.27 | 111.27 | 2,432 |
| 2025-11-19 | 124.95 | 125.04 | 115.83 | 118.56 | 118.56 | 3,935 |
| 2025-11-18 | 123.21 | 127.35 | 122.04 | 126.12 | 126.12 | 1,939 |
| 2025-11-17 | 125.22 | 127.35 | 119.49 | 119.49 | 119.49 | 2,710 |
| 2025-11-14 | 126.00 | 129.78 | 123.90 | 125.22 | 125.22 | 8,958 |
| 2025-11-13 | 139.02 | 139.02 | 126.60 | 127.95 | 127.95 | 6,577 |
| 2025-11-12 | 137.58 | 143.43 | 135.15 | 136.23 | 136.23 | 2,535 |
| 2025-11-11 | 141.99 | 142.38 | 137.01 | 137.01 | 137.01 | 3,430 |
| 2025-11-10 | 145.44 | 145.44 | 141.21 | 143.70 | 143.70 | 820 |
| 2025-11-07 | 132.18 | 139.05 | 130.32 | 139.05 | 139.05 | 4,382 |
| 2025-11-06 | 139.68 | 139.68 | 132.18 | 134.25 | 134.25 | 3,872 |
| 2025-11-05 | 136.92 | 141.30 | 135.06 | 140.25 | 140.25 | 5,182 |
| 2025-11-04 | 144.00 | 146.04 | 129.03 | 146.04 | 146.04 | 4,968 |
| 2025-11-03 | 150.39 | 151.08 | 145.14 | 145.14 | 145.14 | 1,843 |
| 2025-10-31 | 150.54 | 158.70 | 150.54 | 158.55 | 158.55 | 986 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.