Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
37.96
+1.11 (3.01%)
At close: Sep 26, 2025, 4:00 PM EDT
38.00
+0.04 (0.11%)
After-hours: Sep 26, 2025, 6:38 PM EDT
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 36.89 | 38.36 | 36.80 | 37.96 | 37.96 | 3.01% | 6,509,612 |
| Sep 25, 2025 | 37.65 | 37.87 | 35.95 | 36.85 | 36.85 | -5.95% | 9,744,279 |
| Sep 24, 2025 | 39.34 | 39.63 | 39.07 | 39.18 | 39.18 | 0.18% | 2,345,291 |
| Sep 23, 2025 | 39.50 | 39.67 | 38.93 | 39.11 | 39.11 | 0.39% | 3,537,111 |
| Sep 22, 2025 | 39.63 | 39.77 | 38.85 | 38.96 | 38.96 | -6.79% | 5,459,143 |
| Sep 19, 2025 | 42.65 | 42.82 | 41.76 | 41.80 | 41.80 | -3.33% | 4,193,907 |
| Sep 18, 2025 | 43.19 | 43.72 | 42.96 | 43.24 | 43.24 | 1.57% | 3,516,730 |
| Sep 17, 2025 | 42.43 | 42.69 | 41.65 | 42.57 | 42.57 | 0.61% | 5,027,787 |
| Sep 16, 2025 | 42.47 | 42.50 | 41.64 | 42.31 | 42.31 | -0.02% | 3,946,289 |
| Sep 15, 2025 | 42.67 | 42.80 | 42.03 | 42.32 | 42.32 | -3.86% | 4,255,531 |
| Sep 12, 2025 | 42.60 | 44.02 | 42.45 | 44.02 | 44.02 | 5.56% | 4,809,607 |
| Sep 11, 2025 | 41.53 | 41.87 | 41.38 | 41.70 | 41.70 | 2.43% | 2,912,962 |
| Sep 10, 2025 | 41.18 | 41.98 | 40.48 | 40.71 | 40.71 | 0.64% | 3,927,166 |
| Sep 9, 2025 | 40.90 | 41.09 | 40.26 | 40.45 | 40.45 | 0.10% | 3,203,720 |
| Sep 8, 2025 | 40.88 | 41.30 | 40.34 | 40.41 | 40.41 | -0.96% | 3,402,365 |
| Sep 5, 2025 | 42.03 | 42.17 | 40.03 | 40.80 | 40.80 | 1.37% | 7,153,158 |
| Sep 4, 2025 | 41.44 | 41.48 | 40.11 | 40.25 | 40.25 | -4.53% | 4,776,831 |
| Sep 3, 2025 | 41.25 | 42.32 | 41.17 | 42.16 | 42.16 | 4.85% | 3,974,941 |
| Sep 2, 2025 | 40.53 | 41.41 | 40.08 | 40.21 | 40.21 | -1.64% | 4,820,468 |
| Aug 29, 2025 | 41.37 | 41.40 | 40.18 | 40.88 | 40.88 | -2.29% | 6,205,715 |
| Aug 28, 2025 | 43.31 | 43.45 | 41.77 | 41.84 | 41.84 | -2.72% | 4,184,143 |
| Aug 27, 2025 | 43.39 | 43.92 | 42.70 | 43.01 | 43.01 | -0.69% | 3,991,832 |
| Aug 26, 2025 | 42.27 | 43.34 | 41.80 | 43.31 | 43.31 | 3.96% | 6,422,863 |
| Aug 25, 2025 | 43.85 | 44.14 | 41.60 | 41.66 | 41.66 | -8.56% | 8,822,415 |
| Aug 22, 2025 | 40.12 | 45.79 | 39.98 | 45.56 | 45.56 | 14.59% | 11,662,706 |
| Aug 21, 2025 | 40.25 | 40.76 | 39.63 | 39.76 | 39.76 | -2.93% | 3,712,441 |
| Aug 20, 2025 | 39.43 | 41.09 | 38.66 | 40.96 | 40.96 | 5.19% | 5,314,845 |
| Aug 19, 2025 | 40.64 | 40.87 | 38.70 | 38.94 | 38.94 | -5.07% | 7,221,714 |
| Aug 18, 2025 | 41.00 | 41.30 | 40.23 | 41.02 | 41.02 | -0.65% | 4,916,507 |
| Aug 15, 2025 | 43.50 | 43.55 | 41.18 | 41.29 | 41.29 | -3.48% | 7,935,189 |
| Aug 14, 2025 | 42.71 | 44.35 | 42.24 | 42.78 | 42.78 | -4.25% | 8,541,963 |
| Aug 13, 2025 | 44.42 | 44.80 | 43.49 | 44.68 | 44.68 | 4.88% | 9,133,486 |
| Aug 12, 2025 | 41.65 | 42.64 | 41.02 | 42.60 | 42.60 | 6.15% | 7,373,474 |
| 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 |