iShares Ethereum Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 118.38 | 118.38 | 114.99 | 115.62 | 115.62 | 1,282 |
| 2025-02-12 | 115.32 | 117.54 | 112.08 | 117.18 | 117.18 | 311 |
| 2025-02-11 | 117.27 | 118.68 | 113.22 | 113.22 | 113.22 | 488 |
| 2025-02-10 | 113.73 | 117.45 | 113.73 | 117.27 | 117.27 | 495 |
| 2025-02-07 | 119.28 | 121.65 | 113.73 | 113.73 | 113.73 | 2,003 |
| 2025-02-06 | 121.20 | 123.57 | 116.70 | 117.00 | 117.00 | 3,412 |
| 2025-02-05 | 120.00 | 123.30 | 119.40 | 120.69 | 120.69 | 1,351 |
| 2025-02-04 | 124.92 | 125.52 | 119.97 | 119.97 | 119.97 | 4,312 |
| 2025-02-03 | 116.97 | 121.86 | 113.61 | 119.97 | 119.97 | 8,961 |
| 2025-01-31 | 146.97 | 149.55 | 145.50 | 145.50 | 145.50 | 394 |
| 2025-01-30 | 136.14 | 146.10 | 136.14 | 144.00 | 144.00 | 475 |
| 2025-01-29 | 138.03 | 139.05 | 136.50 | 138.42 | 138.42 | 129 |
| 2025-01-28 | 142.08 | 142.08 | 138.03 | 138.03 | 138.03 | 1,344 |
| 2025-01-27 | 148.50 | 148.50 | 137.10 | 142.08 | 142.08 | 423 |
| 2025-01-24 | 154.59 | 154.59 | 147.93 | 148.50 | 148.50 | 259 |
| 2025-01-23 | 145.35 | 147.90 | 144.45 | 144.75 | 144.75 | 1,534 |
| 2025-01-22 | 160.05 | 160.05 | 144.36 | 147.30 | 147.30 | 2,216 |
| 2025-01-21 | 161.97 | 161.97 | 149.88 | 150.45 | 150.45 | 729 |
| 2025-01-20 | 162.00 | 168.09 | 151.44 | 162.00 | 162.00 | 859 |
| 2025-01-17 | 155.40 | 172.74 | 155.40 | 161.88 | 161.88 | 1,952 |
| 2025-01-16 | 151.50 | 153.36 | 149.25 | 153.36 | 153.36 | 208 |
| 2025-01-15 | 147.87 | 157.50 | 147.00 | 157.50 | 157.50 | 635 |
| 2025-01-14 | 147.15 | 147.75 | 145.65 | 146.40 | 146.40 | 3,405 |
| 2025-01-13 | 147.60 | 147.60 | 136.50 | 141.00 | 141.00 | 535 |
| 2025-01-10 | 150.00 | 151.80 | 147.63 | 147.63 | 147.63 | 1,977 |
| 2025-01-09 | 145.74 | 151.50 | 138.00 | 143.97 | 143.97 | 1,551 |
| 2025-01-08 | 155.43 | 156.84 | 147.30 | 152.07 | 152.07 | 273 |
| 2025-01-07 | 168.00 | 168.00 | 155.49 | 156.63 | 156.63 | 536 |
| 2025-01-06 | 171.00 | 171.00 | 161.40 | 166.80 | 166.80 | 2,497 |
| 2025-01-03 | 163.32 | 169.50 | 162.57 | 169.29 | 169.29 | 4,238 |
| 2025-01-02 | 161.94 | 163.35 | 160.50 | 161.70 | 161.70 | 139 |
| 2024-12-30 | 156.30 | 158.85 | 154.35 | 158.85 | 158.85 | 1,927 |
| 2024-12-27 | 157.80 | 157.80 | 155.55 | 156.30 | 156.30 | 145 |
| 2024-12-26 | 157.50 | 157.50 | 155.37 | 155.55 | 155.55 | 914 |
| 2024-12-23 | 159.60 | 159.60 | 149.94 | 157.05 | 157.05 | 330 |
| 2024-12-20 | 153.00 | 160.20 | 147.00 | 159.60 | 159.60 | 1,348 |
| 2024-12-19 | 174.96 | 174.96 | 156.00 | 158.04 | 158.04 | 4,305 |
| 2024-12-18 | 184.53 | 184.53 | 173.70 | 177.30 | 177.30 | 873 |
| 2024-12-17 | 190.17 | 190.98 | 181.44 | 182.70 | 182.70 | 2,787 |
| 2024-12-16 | 179.46 | 189.36 | 179.46 | 188.28 | 188.28 | 614 |
| 2024-12-13 | 176.52 | 181.62 | 176.52 | 179.64 | 179.64 | 329 |
| 2024-12-12 | 177.84 | 182.16 | 175.68 | 176.52 | 176.52 | 459 |
| 2024-12-11 | 168.75 | 175.68 | 168.75 | 173.34 | 173.34 | 1,369 |
| 2024-12-10 | 172.62 | 172.62 | 162.00 | 167.04 | 167.04 | 615 |
| 2024-12-09 | 187.74 | 190.80 | 172.62 | 172.62 | 172.62 | 2,464 |
| 2024-12-06 | 175.14 | 189.18 | 175.14 | 187.74 | 187.74 | 4,300 |
| 2024-12-05 | 178.50 | 179.82 | 172.62 | 174.24 | 174.24 | 4,528 |
| 2024-12-04 | 168.18 | 178.20 | 168.18 | 177.66 | 177.66 | 1,830 |
| 2024-12-03 | 163.53 | 166.50 | 162.15 | 164.88 | 164.88 | 741 |
| 2024-12-02 | 165.63 | 170.10 | 163.98 | 166.50 | 166.50 | 1,989 |
| 2024-11-29 | 167.58 | 167.76 | 163.20 | 163.98 | 163.98 | 1,944 |
| 2024-11-28 | 163.50 | 195.00 | 163.50 | 163.53 | 163.53 | 90 |
| 2024-11-27 | 147.00 | 163.50 | 147.00 | 163.50 | 163.50 | 1,642 |
| 2024-11-26 | 153.00 | 153.00 | 144.00 | 146.10 | 146.10 | 2,850 |
| 2024-11-25 | 147.00 | 155.52 | 147.00 | 153.75 | 153.75 | 5,955 |
| 2024-11-22 | 152.40 | 152.40 | 144.15 | 145.35 | 145.35 | 4,547 |
| 2024-11-21 | 137.16 | 155.61 | 137.16 | 155.61 | 155.61 | 2,711 |
| 2024-11-19 | 138.03 | 138.15 | 134.85 | 135.75 | 135.75 | 853 |
| 2024-11-18 | 134.85 | 139.35 | 133.80 | 136.65 | 136.65 | 2,474 |
| 2024-11-14 | 141.00 | 141.30 | 135.00 | 136.05 | 136.05 | 685 |
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.