Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
32.42
+0.59 (1.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 31.33 | 32.95 | 31.13 | 32.42 | 32.42 | 1.85% | 4,404,721 |
| Dec 19, 2024 | 34.74 | 34.90 | 31.36 | 31.83 | 31.83 | -8.51% | 10,859,633 |
| Dec 18, 2024 | 36.45 | 36.84 | 34.23 | 34.79 | 34.79 | -6.20% | 5,783,258 |
| Dec 17, 2024 | 37.85 | 37.98 | 36.92 | 37.09 | 37.09 | -2.83% | 4,141,394 |
| Dec 16, 2024 | 36.89 | 38.78 | 36.87 | 38.17 | 38.17 | 3.22% | 4,356,110 |
| Dec 13, 2024 | 37.07 | 37.46 | 36.59 | 36.98 | 36.98 | 0.85% | 1,029,931 |
| Dec 12, 2024 | 37.50 | 37.64 | 36.36 | 36.67 | 36.67 | 1.33% | 1,117,580 |
| Dec 11, 2024 | 35.16 | 36.27 | 35.10 | 36.19 | 36.19 | 5.11% | 1,330,385 |
| Dec 10, 2024 | 35.10 | 35.22 | 33.18 | 34.43 | 34.43 | -2.46% | 2,465,408 |
| Dec 9, 2024 | 36.64 | 37.23 | 35.11 | 35.30 | 35.30 | -7.74% | 2,675,614 |
| Dec 6, 2024 | 37.01 | 38.67 | 36.85 | 38.26 | 38.26 | 5.98% | 2,170,559 |
| Dec 5, 2024 | 37.02 | 37.41 | 35.69 | 36.10 | 36.10 | -1.63% | 2,364,894 |
| Dec 4, 2024 | 35.08 | 36.78 | 35.02 | 36.70 | 36.70 | 7.75% | 2,103,539 |
| Dec 3, 2024 | 33.50 | 34.07 | 33.01 | 34.06 | 34.06 | -0.18% | 1,308,464 |
| Dec 2, 2024 | 34.27 | 34.77 | 33.53 | 34.12 | 34.12 | 0.83% | 1,441,332 |
| Nov 29, 2024 | 34.00 | 34.46 | 33.78 | 33.84 | 33.84 | -1.28% | 804,941 |
| Nov 27, 2024 | 32.91 | 34.34 | 32.85 | 34.28 | 34.28 | 9.56% | 2,030,330 |
| Nov 26, 2024 | 31.31 | 31.72 | 30.70 | 31.29 | 31.29 | -5.38% | 1,128,427 |
| Nov 25, 2024 | 32.96 | 33.46 | 31.56 | 33.07 | 33.07 | 6.51% | 1,973,770 |
| Nov 22, 2024 | 31.06 | 31.42 | 30.80 | 31.05 | 31.05 | -1.86% | 2,020,485 |
| Nov 21, 2024 | 31.66 | 32.00 | 30.61 | 31.64 | 31.64 | 9.37% | 7,459,322 |
| Nov 20, 2024 | 29.51 | 29.60 | 28.59 | 28.93 | 28.93 | -0.92% | 1,730,800 |
| Nov 19, 2024 | 29.30 | 29.70 | 29.10 | 29.20 | 29.20 | -2.01% | 2,083,480 |
| Nov 18, 2024 | 29.30 | 30.20 | 28.90 | 29.80 | 29.80 | 2.41% | 3,437,080 |
| Nov 15, 2024 | 28.90 | 29.20 | 28.40 | 29.10 | 29.10 | -0.34% | 4,562,130 |
| Nov 14, 2024 | 30.10 | 30.20 | 28.80 | 29.20 | 29.20 | -2.34% | 3,167,280 |
| Nov 13, 2024 | 30.60 | 31.50 | 29.50 | 29.90 | 29.90 | -3.86% | 6,086,110 |
| Nov 12, 2024 | 30.70 | 31.20 | 30.30 | 31.10 | 31.10 | -1.89% | 4,575,800 |
| Nov 11, 2024 | 29.90 | 31.90 | 29.70 | 31.70 | 31.70 | 14.44% | 6,696,970 |
| Nov 8, 2024 | 27.90 | 28.20 | 27.30 | 27.70 | 27.70 | 1.09% | 2,855,850 |
| Nov 7, 2024 | 26.50 | 27.50 | 26.20 | 27.40 | 27.40 | 7.45% | 3,436,590 |
| Nov 6, 2024 | 24.80 | 25.50 | 24.60 | 25.50 | 25.50 | 11.84% | 2,207,030 |
| Nov 5, 2024 | 23.10 | 23.40 | 22.60 | 22.80 | 22.80 | - | 1,433,150 |
| Nov 4, 2024 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -3.80% | 1,679,530 |
| Nov 1, 2024 | 23.80 | 24.40 | 23.40 | 23.70 | 23.70 | 0.42% | 2,507,150 |
| Oct 31, 2024 | 24.80 | 24.80 | 23.60 | 23.60 | 23.60 | -5.60% | 3,613,480 |
| Oct 30, 2024 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | 1.21% | 2,671,020 |
| Oct 29, 2024 | 24.70 | 25.30 | 24.60 | 24.70 | 24.70 | 4.66% | 2,347,460 |
| Oct 28, 2024 | 23.90 | 23.90 | 23.40 | 23.60 | 23.60 | 1.72% | 2,110,200 |
| Oct 25, 2024 | 24.00 | 24.20 | 23.10 | 23.20 | 23.20 | -3.33% | 1,566,870 |
| Oct 24, 2024 | 23.90 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 1,093,080 |
| Oct 23, 2024 | 24.20 | 24.40 | 23.10 | 23.60 | 23.60 | -4.84% | 976,180 |
| Oct 22, 2024 | 24.80 | 24.90 | 24.50 | 24.80 | 24.80 | -1.59% | 989,490 |
| Oct 21, 2024 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.80% | 1,017,380 |
| Oct 18, 2024 | 24.70 | 25.30 | 24.60 | 25.00 | 25.00 | 2.46% | 1,351,130 |
| Oct 17, 2024 | 24.50 | 24.80 | 24.24 | 24.40 | 24.40 | -1.21% | 1,504,950 |
| Oct 16, 2024 | 24.70 | 24.95 | 24.40 | 24.70 | 24.70 | 0.82% | 1,124,610 |
| Oct 15, 2024 | 24.60 | 25.35 | 23.90 | 24.50 | 24.50 | -0.81% | 1,729,800 |
| Oct 14, 2024 | 24.00 | 24.99 | 24.00 | 24.70 | 24.70 | 6.47% | 1,513,430 |
| Oct 11, 2024 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 4.04% | 893,650 |
| Oct 10, 2024 | 22.60 | 22.80 | 21.90 | 22.30 | 22.30 | -1.76% | 1,419,670 |
| Oct 9, 2024 | 22.90 | 23.30 | 22.70 | 22.70 | 22.70 | -1.30% | 1,508,560 |
| Oct 8, 2024 | 22.90 | 23.20 | 22.60 | 23.00 | 23.00 | -0.43% | 1,166,360 |
| Oct 7, 2024 | 23.30 | 23.80 | 22.80 | 23.10 | 23.10 | 0.87% | 1,305,430 |
| Oct 4, 2024 | 22.40 | 23.00 | 22.10 | 22.90 | 22.90 | 3.15% | 959,380 |
| Oct 3, 2024 | 22.10 | 22.30 | 21.80 | 22.20 | 22.20 | -0.89% | 1,331,260 |
| Oct 2, 2024 | 22.90 | 23.40 | 22.30 | 22.40 | 22.40 | -4.68% | 1,736,250 |
| Oct 1, 2024 | 24.60 | 24.66 | 22.90 | 23.50 | 23.50 | -3.69% | 1,895,580 |
| Sep 30, 2024 | 24.90 | 24.90 | 24.20 | 24.40 | 24.40 | -4.31% | 1,159,130 |
| Sep 27, 2024 | 25.10 | 25.80 | 24.90 | 25.50 | 25.50 | 2.00% | 1,299,750 |
| Sep 26, 2024 | 24.70 | 25.20 | 24.60 | 25.00 | 25.00 | 3.31% | 1,366,300 |
| Sep 25, 2024 | 24.60 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 1,036,850 |
| Sep 24, 2024 | 24.90 | 25.10 | 24.40 | 25.00 | 25.00 | -0.79% | 1,241,060 |
| Sep 23, 2024 | 25.00 | 25.50 | 24.80 | 25.20 | 25.20 | 5.00% | 1,397,250 |
| Sep 20, 2024 | 23.90 | 24.30 | 23.70 | 24.00 | 24.00 | 3.00% | 1,198,580 |
| Sep 19, 2024 | 23.00 | 23.50 | 22.80 | 23.30 | 23.30 | 6.88% | 1,378,920 |
| Sep 18, 2024 | 21.80 | 22.25 | 21.50 | 21.80 | 21.80 | -1.80% | 1,206,270 |
| Sep 17, 2024 | 21.90 | 22.60 | 21.70 | 22.20 | 22.20 | 3.74% | 1,025,130 |
| Sep 16, 2024 | 21.80 | 21.80 | 21.35 | 21.40 | 21.40 | -6.14% | 1,238,560 |
| Sep 13, 2024 | 22.20 | 22.90 | 22.10 | 22.80 | 22.80 | 2.24% | 1,095,140 |
| Sep 12, 2024 | 22.10 | 22.30 | 21.80 | 22.30 | 22.30 | 1.36% | 901,910 |
| Sep 11, 2024 | 22.00 | 22.30 | 21.40 | 22.00 | 22.00 | -1.79% | 1,012,580 |
| Sep 10, 2024 | 22.10 | 22.60 | 21.90 | 22.40 | 22.40 | 0.90% | 799,930 |
| Sep 9, 2024 | 21.80 | 22.20 | 21.40 | 22.20 | 22.20 | 6.22% | 970,110 |
| Sep 6, 2024 | 22.50 | 22.60 | 20.80 | 20.90 | 20.90 | -5.86% | 1,415,400 |
| Sep 5, 2024 | 22.50 | 22.80 | 22.10 | 22.20 | 22.20 | -4.31% | 1,108,490 |
| Sep 4, 2024 | 22.50 | 23.50 | 22.50 | 23.20 | 23.20 | 0.87% | 1,269,650 |
| Sep 3, 2024 | 23.60 | 23.65 | 22.90 | 23.00 | 23.00 | -2.54% | 983,650 |
| Aug 30, 2024 | 23.70 | 24.00 | 22.90 | 23.60 | 23.60 | -0.84% | 1,127,820 |
| Aug 29, 2024 | 24.30 | 24.50 | 23.65 | 23.80 | 23.80 | 0.85% | 733,570 |
| Aug 28, 2024 | 23.80 | 24.00 | 23.14 | 23.60 | 23.60 | -3.28% | 1,359,220 |
| Aug 27, 2024 | 24.80 | 24.80 | 24.10 | 24.40 | 24.40 | -3.56% | 865,950 |
| Aug 26, 2024 | 25.90 | 25.90 | 25.20 | 25.30 | 25.30 | -2.32% | 833,180 |
| Aug 23, 2024 | 25.10 | 26.00 | 24.80 | 25.90 | 25.90 | 5.71% | 1,371,680 |
| Aug 22, 2024 | 24.80 | 24.80 | 24.40 | 24.50 | 24.50 | -2.00% | 763,330 |
| Aug 21, 2024 | 24.40 | 25.00 | 23.90 | 25.00 | 25.00 | 1.63% | 1,034,470 |
| Aug 20, 2024 | 24.80 | 25.00 | 24.10 | 24.60 | 24.60 | - | 829,290 |
| Aug 19, 2024 | 24.50 | 24.80 | 24.13 | 24.60 | 24.60 | -0.81% | 729,270 |
| Aug 16, 2024 | 24.50 | 24.80 | 24.05 | 24.80 | 24.80 | 2.90% | 1,043,350 |
| Aug 15, 2024 | 25.10 | 25.20 | 23.80 | 24.10 | 24.10 | -3.98% | 1,508,750 |
| Aug 14, 2024 | 25.70 | 25.80 | 24.80 | 25.10 | 25.10 | -1.57% | 1,394,390 |
| Aug 13, 2024 | 24.90 | 25.77 | 24.80 | 25.50 | 25.50 | 1.59% | 1,161,770 |
| Aug 12, 2024 | 25.30 | 25.70 | 24.44 | 25.10 | 25.10 | 2.66% | 1,651,100 |
| Aug 9, 2024 | 24.90 | 25.10 | 24.04 | 24.45 | 24.45 | 0.62% | 1,555,620 |
| Aug 8, 2024 | 23.30 | 24.60 | 22.75 | 24.30 | 24.30 | 9.95% | 1,916,760 |
| Aug 7, 2024 | 23.30 | 23.50 | 21.95 | 22.10 | 22.10 | -5.96% | 2,336,400 |
| Aug 6, 2024 | 23.20 | 24.10 | 22.80 | 23.50 | 23.50 | 3.52% | 1,963,500 |
| Aug 5, 2024 | 20.90 | 23.80 | 20.60 | 22.70 | 22.70 | -19.79% | 4,108,410 |
| Aug 2, 2024 | 29.60 | 30.00 | 28.10 | 28.30 | 28.30 | -3.74% | 2,208,020 |
| Aug 1, 2024 | 30.00 | 30.10 | 29.00 | 29.40 | 29.40 | -4.55% | 1,783,960 |