Skip to main content
Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
24.84
+1.17 (4.94%)
At close: May 22, 2025, 4:00 PM
24.00
-0.84 (-3.38%)
Pre-market: May 23, 2025, 8:53 AM EDT

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 1, 202517.6418.1517.3517.9917.994.47%1,174,306
Mar 31, 202517.1917.4616.9317.2217.22-2.38%1,296,397
Mar 28, 202517.8717.9017.5417.6417.64-6.57%1,207,883
Mar 27, 202518.9319.0918.7218.8818.880.27%512,633
Mar 26, 202519.3619.3718.6618.8318.83-3.73%1,668,237
Mar 25, 202519.5419.6319.3519.5619.56-0.66%826,219
Mar 24, 202519.5519.8119.4919.6919.695.92%1,252,299
Mar 21, 202518.3318.6318.2418.5918.590.05%623,628
Mar 20, 202518.7318.9318.3818.5818.58-2.98%1,320,485
Mar 19, 202518.9219.4218.8319.1519.156.80%2,363,113
Mar 18, 202517.8817.9617.6317.9317.93-2.02%2,032,795
Mar 17, 202517.8718.3917.7918.3018.300.49%909,869
Mar 14, 202517.8918.3317.7318.2118.214.66%1,149,893
Mar 13, 202517.9017.9017.1417.4017.40-1.58%1,786,966