Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
42.62
+2.49 (6.20%)
At close: Aug 12, 2025, 4:00 PM
42.55
-0.07 (-0.16%)
After-hours: Aug 12, 2025, 4:01 PM EDT
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 41.65 | 42.60 | 41.02 | 42.49 | - | 5.88% | 6,329,925 |
| Aug 11, 2025 | 39.43 | 41.12 | 39.42 | 40.13 | 40.13 | 4.78% | 8,518,104 |
| Aug 8, 2025 | 36.90 | 38.34 | 36.80 | 38.30 | 38.30 | 5.02% | 5,689,408 |
| Aug 7, 2025 | 36.11 | 36.56 | 35.63 | 36.47 | 36.47 | 5.10% | 3,612,223 |
| Aug 6, 2025 | 33.83 | 34.87 | 33.65 | 34.70 | 34.70 | 3.24% | 3,492,406 |
| Aug 5, 2025 | 34.25 | 34.46 | 33.47 | 33.61 | 33.61 | -2.72% | 2,900,867 |
| Aug 4, 2025 | 33.57 | 35.01 | 33.51 | 34.55 | 34.55 | 4.76% | 3,475,132 |
| Aug 1, 2025 | 34.38 | 34.40 | 32.96 | 32.98 | 32.98 | -6.23% | 8,589,705 |
| Jul 31, 2025 | 35.80 | 35.97 | 35.15 | 35.17 | 35.17 | -0.73% | 3,832,020 |
| Jul 30, 2025 | 35.36 | 36.09 | 34.62 | 35.43 | 35.43 | -0.06% | 4,908,073 |
| Jul 29, 2025 | 36.42 | 36.43 | 34.99 | 35.45 | 35.45 | -0.92% | 5,070,299 |
| Jul 28, 2025 | 36.25 | 36.45 | 35.35 | 35.78 | 35.78 | 4.25% | 5,659,013 |
| Jul 25, 2025 | 34.95 | 35.09 | 33.95 | 34.32 | 34.32 | -2.67% | 3,294,187 |
| Jul 24, 2025 | 34.35 | 35.58 | 34.06 | 35.26 | 35.26 | 4.23% | 5,182,973 |
| Jul 23, 2025 | 34.52 | 34.53 | 33.48 | 33.83 | 33.83 | -2.20% | 4,420,057 |
| Jul 22, 2025 | 34.87 | 35.37 | 34.18 | 34.59 | 34.59 | -1.84% | 4,443,420 |
| Jul 21, 2025 | 35.75 | 36.41 | 35.08 | 35.24 | 35.24 | 5.13% | 8,564,859 |
| Jul 18, 2025 | 34.19 | 34.67 | 33.29 | 33.52 | 33.52 | 4.07% | 7,751,263 |
| Jul 17, 2025 | 32.26 | 32.60 | 31.71 | 32.21 | 32.21 | 0.97% | 7,733,665 |
| Jul 16, 2025 | 29.93 | 31.91 | 29.86 | 31.90 | 31.90 | 11.23% | 8,561,844 |
| Jul 15, 2025 | 28.59 | 29.21 | 27.97 | 28.68 | 28.68 | 1.38% | 5,523,137 |
| Jul 14, 2025 | 28.75 | 28.94 | 28.12 | 28.29 | 28.29 | -0.28% | 4,907,770 |
| Jul 11, 2025 | 28.27 | 28.41 | 27.70 | 28.37 | 28.37 | 6.73% | 4,271,209 |
| Jul 10, 2025 | 26.31 | 26.80 | 26.01 | 26.58 | 26.58 | 1.84% | 4,485,949 |
| Jul 9, 2025 | 25.10 | 26.36 | 24.78 | 26.10 | 26.10 | 6.05% | 4,049,635 |
| Jul 8, 2025 | 24.31 | 24.77 | 24.11 | 24.61 | 24.61 | 2.63% | 2,217,911 |
| Jul 7, 2025 | 24.11 | 24.21 | 23.69 | 23.98 | 23.98 | -1.15% | 1,797,486 |
| Jul 3, 2025 | 24.45 | 24.86 | 24.20 | 24.26 | 24.26 | -1.22% | 1,242,110 |
| Jul 2, 2025 | 23.05 | 24.59 | 23.01 | 24.56 | 24.56 | 8.43% | 3,260,847 |
| Jul 1, 2025 | 23.02 | 23.14 | 22.62 | 22.65 | 22.65 | -4.51% | 1,965,881 |
| Jun 30, 2025 | 23.31 | 23.74 | 22.94 | 23.72 | 23.72 | 4.31% | 1,695,164 |
| Jun 27, 2025 | 22.84 | 23.08 | 22.50 | 22.74 | 22.74 | -0.96% | 1,213,586 |
| Jun 26, 2025 | 22.99 | 23.16 | 22.71 | 22.96 | 22.96 | 0.22% | 1,354,690 |
| Jun 25, 2025 | 23.01 | 23.04 | 22.53 | 22.91 | 22.91 | -0.17% | 1,507,768 |
| Jun 24, 2025 | 22.77 | 23.38 | 22.66 | 22.95 | 22.95 | 5.23% | 1,974,081 |
| Jun 23, 2025 | 21.20 | 21.92 | 20.62 | 21.81 | 21.81 | -4.13% | 4,277,921 |
| Jun 20, 2025 | 24.06 | 24.13 | 22.32 | 22.75 | 22.75 | -3.19% | 4,287,206 |
| Jun 18, 2025 | 23.26 | 23.93 | 23.24 | 23.50 | 23.50 | -1.38% | 1,342,800 |
| Jun 17, 2025 | 24.12 | 24.20 | 23.12 | 23.83 | 23.83 | -4.98% | 1,785,059 |
| Jun 16, 2025 | 24.63 | 25.18 | 24.60 | 25.08 | 25.08 | 5.29% | 1,615,409 |
| Jun 13, 2025 | 23.98 | 24.36 | 23.61 | 23.82 | 23.82 | -6.15% | 2,561,894 |
| Jun 12, 2025 | 25.82 | 26.14 | 25.35 | 25.38 | 25.38 | -4.30% | 1,850,776 |
| Jun 11, 2025 | 26.54 | 27.14 | 26.27 | 26.52 | 26.52 | 1.41% | 2,584,557 |
| Jun 10, 2025 | 26.00 | 26.46 | 25.37 | 26.15 | 26.15 | 7.48% | 2,489,358 |
| Jun 9, 2025 | 23.93 | 24.42 | 23.66 | 24.33 | 24.33 | 3.89% | 1,453,378 |
| Jun 6, 2025 | 23.40 | 23.85 | 23.39 | 23.42 | 23.42 | -1.72% | 1,304,860 |
| Jun 5, 2025 | 24.81 | 24.81 | 23.63 | 23.83 | 23.83 | -3.64% | 2,612,797 |
| Jun 4, 2025 | 24.66 | 25.26 | 24.45 | 24.73 | 24.73 | -0.16% | 1,539,323 |
| Jun 3, 2025 | 24.73 | 25.03 | 24.55 | 24.77 | 24.77 | 3.77% | 1,543,701 |
| Jun 2, 2025 | 23.55 | 24.18 | 23.53 | 23.87 | 23.87 | -1.53% | 1,050,089 |