Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
19.31
+0.03 (0.16%)
At close: Mar 10, 2026, 4:00 PM EDT
19.38
+0.07 (0.36%)
After-hours: Mar 10, 2026, 4:32 PM EDT
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 19.46 | 19.80 | 19.02 | 19.28 | - | - | 5,559,934 |
| Mar 9, 2026 | 19.09 | 19.45 | 18.99 | 19.28 | 19.28 | 2.88% | 6,735,279 |
| Mar 6, 2026 | 19.03 | 19.07 | 18.50 | 18.74 | 18.74 | -5.40% | 5,235,113 |
| Mar 5, 2026 | 20.05 | 20.19 | 19.45 | 19.81 | 19.81 | -2.84% | 7,585,677 |
| Mar 4, 2026 | 19.69 | 20.85 | 19.55 | 20.39 | 20.39 | 8.92% | 18,669,854 |
| Mar 3, 2026 | 18.57 | 19.06 | 18.25 | 18.72 | 18.72 | -2.90% | 7,408,502 |
| Mar 2, 2026 | 18.22 | 19.78 | 18.22 | 19.28 | 19.28 | 5.93% | 10,277,792 |
| Feb 27, 2026 | 18.48 | 18.55 | 18.05 | 18.20 | 18.20 | -5.06% | 4,573,601 |
| Feb 26, 2026 | 19.60 | 19.67 | 18.70 | 19.17 | 19.17 | -2.44% | 6,567,540 |
| Feb 25, 2026 | 18.67 | 19.74 | 18.59 | 19.65 | 19.65 | 11.77% | 7,158,109 |
| Feb 24, 2026 | 17.18 | 17.66 | 17.07 | 17.58 | 17.58 | -0.11% | 4,316,999 |
| Feb 23, 2026 | 18.14 | 18.17 | 17.38 | 17.60 | 17.60 | -5.58% | 6,336,195 |
| Feb 20, 2026 | 18.35 | 18.75 | 18.31 | 18.64 | 18.64 | 1.03% | 5,714,511 |
| Feb 19, 2026 | 18.21 | 18.48 | 18.02 | 18.45 | 18.45 | 0.54% | 5,581,401 |
| Feb 18, 2026 | 18.58 | 19.03 | 18.19 | 18.35 | 18.35 | -2.76% | 6,865,853 |
| Feb 17, 2026 | 18.80 | 19.07 | 18.35 | 18.87 | 18.87 | -2.48% | 8,346,028 |
| Feb 13, 2026 | 18.69 | 19.60 | 18.59 | 19.35 | 19.35 | 6.85% | 11,627,075 |
| Feb 12, 2026 | 18.78 | 18.86 | 17.94 | 18.11 | 18.11 | -2.00% | 10,456,858 |
| Feb 11, 2026 | 18.80 | 18.87 | 17.97 | 18.48 | 18.48 | -2.79% | 15,810,938 |
| Feb 10, 2026 | 19.16 | 19.36 | 18.82 | 19.01 | 19.01 | -5.38% | 7,336,054 |
| Feb 9, 2026 | 19.15 | 20.32 | 19.03 | 20.09 | 20.09 | 3.40% | 12,959,344 |
| Feb 6, 2026 | 18.45 | 19.79 | 18.44 | 19.43 | 19.43 | 10.27% | 11,986,866 |
| Feb 5, 2026 | 19.60 | 19.89 | 17.24 | 17.62 | 17.62 | -13.96% | 19,092,162 |
| Feb 4, 2026 | 20.79 | 21.01 | 19.60 | 20.48 | 20.48 | -5.80% | 27,799,709 |
| Feb 3, 2026 | 21.82 | 22.09 | 19.97 | 21.74 | 21.74 | -0.91% | 14,365,318 |
| Feb 2, 2026 | 21.90 | 22.67 | 21.87 | 21.94 | 21.94 | -13.21% | 14,646,116 |
| Jan 30, 2026 | 25.81 | 26.08 | 24.88 | 25.28 | 25.28 | -4.46% | 13,175,982 |
| Jan 29, 2026 | 27.55 | 27.62 | 25.99 | 26.46 | 26.46 | -6.99% | 13,019,875 |
| Jan 28, 2026 | 28.56 | 28.70 | 28.16 | 28.45 | 28.45 | -0.32% | 7,150,930 |
| Jan 27, 2026 | 27.64 | 28.59 | 27.44 | 28.54 | 28.54 | 4.16% | 9,552,396 |
| Jan 26, 2026 | 27.26 | 27.87 | 27.16 | 27.40 | 27.40 | -1.33% | 7,483,051 |
| Jan 23, 2026 | 27.76 | 28.52 | 27.32 | 27.77 | 27.77 | 0.11% | 10,225,613 |
| Jan 22, 2026 | 28.09 | 28.12 | 27.44 | 27.74 | 27.74 | -3.04% | 9,545,708 |
| Jan 21, 2026 | 28.08 | 28.97 | 27.06 | 28.61 | 28.61 | 0.92% | 14,947,938 |
| Jan 20, 2026 | 28.97 | 29.14 | 28.12 | 28.35 | 28.35 | -8.90% | 9,563,202 |
| Jan 16, 2026 | 31.32 | 31.36 | 30.73 | 31.12 | 31.12 | 0.19% | 5,960,583 |
| Jan 15, 2026 | 31.84 | 31.89 | 30.95 | 31.06 | 31.06 | -2.91% | 8,294,128 |
| Jan 14, 2026 | 31.34 | 32.19 | 31.26 | 31.99 | 31.99 | 5.61% | 14,433,716 |
| Jan 13, 2026 | 29.80 | 30.45 | 29.58 | 30.29 | 30.29 | 3.34% | 9,033,803 |
| Jan 12, 2026 | 29.02 | 29.71 | 29.01 | 29.31 | 29.31 | 1.07% | 5,145,765 |
| Jan 9, 2026 | 29.20 | 29.70 | 28.85 | 29.00 | 29.00 | -1.09% | 6,314,040 |
| Jan 8, 2026 | 29.05 | 29.62 | 28.79 | 29.32 | 29.32 | -0.98% | 6,250,719 |
| Jan 7, 2026 | 30.14 | 30.25 | 29.49 | 29.61 | 29.61 | -3.30% | 6,325,437 |
| Jan 6, 2026 | 31.24 | 31.25 | 30.05 | 30.62 | 30.62 | -0.07% | 8,612,839 |
| Jan 5, 2026 | 29.79 | 30.85 | 29.59 | 30.64 | 30.64 | 3.97% | 11,061,299 |
| Jan 2, 2026 | 28.63 | 29.77 | 28.50 | 29.47 | 29.47 | 5.02% | 13,922,616 |
| Dec 31, 2025 | 28.39 | 28.42 | 27.91 | 28.06 | 28.06 | 0.57% | 5,668,611 |
| Dec 30, 2025 | 28.01 | 28.40 | 27.80 | 27.90 | 27.90 | 1.01% | 6,405,535 |
| Dec 29, 2025 | 27.67 | 27.98 | 27.48 | 27.62 | 27.62 | -0.18% | 5,281,107 |
| Dec 26, 2025 | 28.12 | 28.13 | 27.31 | 27.67 | 27.67 | -0.14% | 5,921,417 |