Skip to main content
Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
25.38
-1.14 (-4.30%)
At close: Jun 12, 2025, 4:00 PM
23.72
-1.66 (-6.54%)
Pre-market: Jun 13, 2025, 6:03 AM EDT

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202525.8226.1425.3525.3825.38-4.30%1,647,262
Jun 11, 202526.5427.1426.2726.5226.521.41%2,584,557
Jun 10, 202526.0026.4625.3726.1526.157.48%2,489,358
Jun 9, 202523.9324.4223.6624.3324.333.89%1,453,378
Jun 6, 202523.4023.8523.3923.4223.42-1.72%1,304,860
Jun 5, 202524.8124.8123.6323.8323.83-3.64%2,612,797
Jun 4, 202524.6625.2624.4524.7324.73-0.16%1,539,323
Jun 3, 202524.7325.0324.5524.7724.773.77%1,543,701
Jun 2, 202523.5524.1823.5323.8723.87-1.53%1,050,089
May 30, 202524.4624.6623.9024.2424.24-3.00%1,846,265
May 29, 202525.3325.3324.7224.9924.991.34%2,073,529
May 28, 202525.2025.3424.6424.6624.66-2.68%1,239,888
May 27, 202525.1625.5824.8425.3425.344.93%1,870,856
May 23, 202524.1524.4324.0224.1524.15-2.78%1,608,234
May 22, 202525.0025.2624.7524.8424.844.94%2,616,379
May 21, 202523.8224.6523.1123.6723.670.34%2,663,762
May 20, 202523.4223.6723.0423.5923.59-0.63%1,212,971
May 19, 202522.6523.9922.5923.7423.74-2.86%2,754,479
May 16, 202524.4924.6624.2324.4424.442.52%1,101,813
May 15, 202524.1324.5323.3523.8423.84-2.85%2,584,863
May 14, 202524.6124.7424.0024.5424.54-3.20%2,539,976
May 13, 202523.9625.8123.8125.3525.359.41%5,186,715
May 12, 202524.0924.2622.7023.1723.175.41%4,130,681
May 9, 202522.1222.5121.4421.9821.9810.18%3,302,581
May 8, 202518.5620.1318.5019.9519.9518.05%3,950,861
May 7, 202517.1817.2916.8516.9016.900.60%1,010,460
May 6, 202516.5816.9316.5016.8016.80-1.87%1,147,072
May 5, 202516.9917.2216.9017.1217.12-1.27%803,391
May 2, 202517.3117.6317.2417.3417.34-0.23%1,069,902
May 1, 202517.4617.6617.1817.3817.383.27%2,066,993
Apr 30, 202516.7016.8816.3216.8316.83-2.04%1,134,704
Apr 29, 202517.1017.2617.0417.1817.181.42%1,303,067
Apr 28, 202516.9616.9916.4416.9416.94-0.35%1,575,579
Apr 25, 202516.6717.2316.5717.0017.002.22%1,936,219
Apr 24, 202516.5616.7616.4516.6316.63-1.36%1,267,142
Apr 23, 202517.1217.2916.6016.8616.865.11%3,177,754
Apr 22, 202515.3516.2915.3416.0416.048.16%2,868,812
Apr 21, 202515.3215.4614.7314.8314.83-0.47%1,081,884
Apr 17, 202515.0215.2214.7214.9014.90-0.40%646,426
Apr 16, 202514.8315.1814.4914.9614.96-1.19%1,058,161
Apr 15, 202515.4415.6315.0415.1415.14-1.88%756,261
Apr 14, 202515.7415.9115.2215.4315.434.61%1,390,377
Apr 11, 202514.6814.9714.5214.7514.753.58%1,099,036
Apr 10, 202514.9614.9813.8614.2414.24-7.77%2,258,823
Apr 9, 202513.7215.7513.7215.4415.4412.13%5,881,498
Apr 8, 202514.9014.9313.6913.7713.77-5.17%2,510,669
Apr 7, 202514.1715.3914.0114.5214.52-14.84%4,285,683
Apr 4, 202516.7517.2116.6817.0517.051.37%1,774,283
Apr 3, 202516.7016.9416.4916.8216.82-6.66%1,438,003
Apr 2, 202517.5218.0817.4818.0218.020.17%1,070,202