Grayscale Ethereum High Income ETF (ETCO)
NYSEARCA: ETCO · Real-Time Price · USD
7.61
-0.37 (-4.62%)
Nov 5, 2026, 4:00 PM EST - Market closed
ETCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.59 | 7.68 | 7.59 | 7.61 | 7.61 | -4.55% | 15,586 |
| Nov 4, 2026 | 7.85 | 7.98 | 7.81 | 7.98 | 7.98 | 3.14% | 1,006 |
| Nov 3, 2026 | 7.70 | 7.75 | 7.70 | 7.73 | 7.73 | 1.40% | 6,577 |
| Nov 2, 2026 | 7.72 | 7.76 | 7.58 | 7.63 | 7.63 | 1.05% | 11,102 |
| Oct 30, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | 7.55 | -3.67% | 9,688 |
| Oct 29, 2026 | 7.86 | 7.91 | 7.80 | 7.83 | 7.83 | -0.89% | 11,779 |
| Oct 28, 2026 | 7.97 | 8.04 | 7.96 | 8.04 | 7.90 | 0.75% | 11,455 |
| Oct 27, 2026 | 7.95 | 8.01 | 7.91 | 7.98 | 7.85 | 0.98% | 5,285 |
| Oct 26, 2026 | 7.86 | 7.94 | 7.86 | 7.90 | 7.77 | -1.83% | 3,048 |
| Oct 23, 2026 | 8.03 | 8.09 | 8.03 | 8.05 | 7.91 | -1.00% | 5,504 |
| Oct 22, 2026 | 8.19 | 8.19 | 8.12 | 8.13 | 7.99 | -2.93% | 2,181 |
| Oct 21, 2026 | 8.35 | 8.45 | 8.35 | 8.37 | 8.24 | 1.58% | 2,106 |
| Oct 20, 2026 | 8.16 | 8.29 | 8.16 | 8.24 | 8.11 | 1.31% | 10,688 |
| Oct 19, 2026 | 8.20 | 8.20 | 8.10 | 8.14 | 8.00 | -0.40% | 2,390 |
| Oct 16, 2026 | 8.29 | 8.29 | 8.14 | 8.17 | 8.03 | -1.13% | 4,680 |
| Oct 15, 2026 | 8.02 | 8.26 | 7.94 | 8.26 | 8.13 | 1.04% | 12,421 |
| Oct 14, 2026 | 8.40 | 8.40 | 8.16 | 8.18 | 8.04 | -1.96% | 4,029 |
| Oct 13, 2026 | 8.56 | 8.56 | 8.50 | 8.52 | 8.20 | -0.20% | 3,594 |
| Oct 12, 2026 | 8.58 | 8.59 | 8.49 | 8.54 | 8.22 | 1.21% | 3,472 |
| Oct 9, 2026 | 8.47 | 8.47 | 8.44 | 8.44 | 8.12 | 0.09% | 1,454 |
| Oct 8, 2026 | 8.65 | 8.65 | 8.32 | 8.43 | 8.11 | -3.19% | 16,956 |
| Oct 7, 2026 | 9.69 | 9.69 | 8.68 | 8.71 | 8.38 | -4.34% | 23,896 |
| Oct 6, 2026 | 9.10 | 9.14 | 9.08 | 9.11 | 8.76 | 0.50% | 2,914 |
| Oct 5, 2026 | 9.14 | 9.14 | 9.06 | 9.06 | 8.72 | 1.06% | 2,651 |
| Oct 2, 2026 | 9.14 | 9.14 | 8.97 | 8.97 | 8.63 | -0.72% | 2,025 |
| Oct 1, 2026 | 8.93 | 9.04 | 8.93 | 9.03 | 8.69 | 0.89% | 15,227 |
| Sep 30, 2026 | 9.02 | 9.03 | 8.95 | 8.95 | 8.61 | -0.28% | 4,813 |
| Sep 29, 2026 | 9.01 | 9.03 | 8.95 | 8.98 | 8.64 | 0.66% | 9,508 |
| Sep 28, 2026 | 9.12 | 9.13 | 9.08 | 9.10 | 8.58 | -0.33% | 7,492 |
| Sep 25, 2026 | 9.09 | 9.17 | 9.07 | 9.13 | 8.61 | -0.44% | 10,073 |
| Sep 24, 2026 | 9.13 | 9.17 | 9.13 | 9.17 | 8.65 | 0.08% | 11,537 |
| Sep 23, 2026 | 9.15 | 9.17 | 9.09 | 9.17 | 8.64 | 0.06% | 2,076 |
| Sep 22, 2026 | 9.13 | 9.17 | 9.10 | 9.16 | 8.64 | -0.01% | 13,959 |
| Sep 21, 2026 | 9.13 | 9.18 | 9.11 | 9.16 | 8.64 | 0.90% | 13,119 |
| Sep 18, 2026 | 8.98 | 9.08 | 8.93 | 9.08 | 8.56 | 3.64% | 4,756 |
| Sep 17, 2026 | 8.74 | 8.79 | 8.73 | 8.76 | 8.26 | 1.63% | 8,238 |
| Sep 16, 2026 | 8.61 | 8.62 | 8.53 | 8.62 | 8.13 | 0.21% | 2,380 |
| Sep 15, 2026 | 8.69 | 8.71 | 8.58 | 8.60 | 8.11 | -2.65% | 5,009 |
| Sep 14, 2026 | 8.80 | 8.86 | 8.80 | 8.84 | 8.33 | 0.10% | 3,356 |
| Sep 11, 2026 | 9.06 | 9.06 | 8.95 | 8.98 | 8.32 | 1.19% | 1,939 |
| Sep 10, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | 8.22 | 0.29% | 1,148 |
| Sep 9, 2026 | 8.96 | 8.97 | 8.85 | 8.85 | 8.20 | -0.57% | 4,218 |
| Sep 8, 2026 | 8.79 | 8.94 | 8.79 | 8.90 | 8.25 | 0.86% | 4,826 |
| Sep 4, 2026 | 8.80 | 8.83 | 8.80 | 8.82 | 8.18 | -1.49% | 1,185 |
| Sep 3, 2026 | 8.77 | 8.97 | 8.77 | 8.95 | 8.30 | 2.78% | 8,541 |
| Sep 2, 2026 | 8.70 | 8.75 | 8.69 | 8.71 | 8.08 | -0.64% | 2,721 |
| Sep 1, 2026 | 8.86 | 8.86 | 8.77 | 8.77 | 8.13 | -1.58% | 6,645 |
| Aug 31, 2026 | 8.80 | 8.91 | 8.80 | 8.91 | 8.26 | 1.41% | 5,188 |
| Aug 28, 2026 | 8.90 | 8.90 | 8.74 | 8.78 | 8.14 | -1.38% | 3,666 |
| Aug 27, 2026 | 9.02 | 9.10 | 9.02 | 9.05 | 8.26 | 0.73% | 929 |