iShares Ethereum Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 111.00 | 111.00 | 107.43 | 108.81 | 108.81 | 2,027 |
| 2025-05-14 | 111.03 | 111.36 | 109.47 | 111.00 | 111.00 | 1,832 |
| 2025-05-13 | 106.02 | 115.47 | 106.02 | 115.44 | 115.44 | 544 |
| 2025-05-12 | 108.60 | 110.79 | 105.21 | 105.69 | 105.69 | 7,982 |
| 2025-05-09 | 99.000 | 102.21 | 97.170 | 99.630 | 99.630 | 10,067 |
| 2025-05-08 | 84.480 | 90.000 | 84.480 | 90.000 | 90.000 | 807 |
| 2025-05-07 | 78.900 | 78.900 | 78.330 | 78.330 | 78.330 | 8 |
| 2025-05-06 | 76.800 | 76.800 | 76.410 | 76.410 | 76.410 | 8 |
| 2025-05-05 | 79.590 | 79.590 | 77.040 | 78.420 | 78.420 | 26 |
| 2025-05-02 | 91.500 | 91.500 | 78.330 | 78.780 | 78.780 | 223 |
| 2025-04-30 | 77.760 | 77.760 | 75.150 | 76.260 | 76.260 | 2,130 |
| 2025-04-29 | 76.950 | 78.060 | 76.950 | 77.760 | 77.760 | 2,705 |
| 2025-04-28 | 77.160 | 77.340 | 75.600 | 75.600 | 75.600 | 543 |
| 2025-04-25 | 76.740 | 78.120 | 76.050 | 77.610 | 77.610 | 180 |
| 2025-04-24 | 78.240 | 78.240 | 75.030 | 75.960 | 75.960 | 103 |
| 2025-04-23 | 77.010 | 77.970 | 76.740 | 77.460 | 77.460 | 125 |
| 2025-04-22 | 68.220 | 74.970 | 68.220 | 73.980 | 73.980 | 1,468 |
| 2025-04-17 | 70.710 | 71.070 | 69.630 | 69.630 | 69.630 | 257 |
| 2025-04-16 | 70.980 | 70.980 | 69.030 | 69.330 | 69.330 | 280 |
| 2025-04-15 | 73.800 | 73.800 | 71.400 | 71.610 | 71.610 | 1,062 |
| 2025-04-14 | 72.330 | 74.190 | 72.120 | 72.240 | 72.240 | 3,189 |
| 2025-04-11 | 69.900 | 69.900 | 69.420 | 69.840 | 69.840 | 625 |
| 2025-04-10 | 71.400 | 71.400 | 66.900 | 68.010 | 68.010 | 1,451 |
| 2025-04-09 | 68.070 | 72.780 | 66.000 | 72.540 | 72.540 | 1,991 |
| 2025-04-08 | 69.030 | 70.530 | 66.300 | 66.420 | 66.420 | 1,190 |
| 2025-04-07 | 71.970 | 71.970 | 66.540 | 68.970 | 68.970 | 5,800 |
| 2025-04-04 | 78.300 | 80.010 | 78.300 | 79.830 | 79.830 | 731 |
| 2025-04-03 | 77.670 | 77.670 | 74.550 | 76.110 | 76.110 | 1,438 |
| 2025-04-02 | 80.550 | 82.260 | 80.550 | 81.990 | 81.990 | 1,392 |
| 2025-04-01 | 80.670 | 82.860 | 79.920 | 82.020 | 82.020 | 264 |
| 2025-03-31 | 80.400 | 80.400 | 78.840 | 79.110 | 79.110 | 366 |
| 2025-03-28 | 83.280 | 83.280 | 81.600 | 81.690 | 81.690 | 1,096 |
| 2025-03-27 | 87.210 | 88.140 | 86.820 | 87.540 | 87.540 | 1,031 |
| 2025-03-26 | 88.800 | 88.800 | 86.640 | 86.640 | 86.640 | 131 |
| 2025-03-25 | 91.320 | 91.320 | 88.680 | 88.800 | 88.800 | 2,201 |
| 2025-03-24 | 90.150 | 91.650 | 90.000 | 91.350 | 91.350 | 5,492 |
| 2025-03-21 | 84.300 | 85.560 | 84.000 | 85.560 | 85.560 | 100 |
| 2025-03-20 | 85.080 | 86.190 | 83.700 | 84.510 | 84.510 | 124 |
| 2025-03-19 | 85.680 | 87.240 | 85.650 | 86.820 | 86.820 | 1,027 |
| 2025-03-18 | 81.990 | 81.990 | 80.400 | 81.300 | 81.300 | 406 |
| 2025-03-17 | 84.480 | 84.480 | 81.690 | 83.400 | 83.400 | 56 |
| 2025-03-14 | 83.250 | 84.480 | 82.710 | 84.480 | 84.480 | 134 |
| 2025-03-13 | 84.060 | 84.060 | 80.760 | 80.760 | 80.760 | 1,214 |
| 2025-03-12 | 86.340 | 86.340 | 81.600 | 82.470 | 82.470 | 1,572 |
| 2025-03-11 | 83.250 | 86.010 | 81.600 | 85.440 | 85.440 | 3,839 |
| 2025-03-10 | 94.500 | 94.500 | 81.000 | 82.620 | 82.620 | 2,830 |
| 2025-03-07 | 96.390 | 96.960 | 94.440 | 94.500 | 94.500 | 349 |
| 2025-03-06 | 99.090 | 99.180 | 95.460 | 96.420 | 96.420 | 418 |
| 2025-03-05 | 98.730 | 98.730 | 95.400 | 97.200 | 97.200 | 1,020 |
| 2025-02-28 | 98.910 | 100.08 | 93.690 | 98.730 | 98.730 | 1,487 |
| 2025-02-27 | 103.77 | 103.77 | 99.240 | 99.240 | 99.240 | 495 |
| 2025-02-26 | 107.46 | 108.30 | 99.900 | 102.72 | 102.72 | 550 |
| 2025-02-25 | 110.97 | 113.79 | 103.50 | 107.46 | 107.46 | 2,010 |
| 2025-02-24 | 115.29 | 116.76 | 114.06 | 114.84 | 114.84 | 512 |
| 2025-02-21 | 122.16 | 122.16 | 114.12 | 115.26 | 115.26 | 404 |
| 2025-02-20 | 117.60 | 119.16 | 117.15 | 119.16 | 119.16 | 299 |
| 2025-02-19 | 118.44 | 118.44 | 115.56 | 117.54 | 117.54 | 763 |
| 2025-02-18 | 117.75 | 118.32 | 112.86 | 113.07 | 113.07 | 1,789 |
| 2025-02-17 | 112.08 | 124.65 | 112.08 | 117.75 | 117.75 | 2,035 |
| 2025-02-14 | 115.65 | 120.54 | 115.65 | 118.41 | 118.41 | 2,141 |
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.