Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
24.78
-1.14 (-4.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 26.60 | 26.70 | 24.70 | 24.78 | 24.78 | -4.40% | 2,161,418 |
| Feb 20, 2025 | 26.04 | 26.10 | 25.51 | 25.92 | 25.92 | 1.01% | 852,957 |
| Feb 19, 2025 | 25.63 | 25.73 | 25.22 | 25.66 | 25.66 | 3.51% | 553,301 |
| Feb 18, 2025 | 25.62 | 25.65 | 24.55 | 24.79 | 24.79 | -3.69% | 1,439,168 |
| Feb 14, 2025 | 25.44 | 26.32 | 25.37 | 25.74 | 25.74 | 2.88% | 1,150,072 |
| Feb 13, 2025 | 24.93 | 25.13 | 24.63 | 25.02 | 25.02 | -0.95% | 1,140,020 |
| Feb 12, 2025 | 24.22 | 25.40 | 24.00 | 25.26 | 25.26 | 3.14% | 1,168,525 |
| Feb 11, 2025 | 25.04 | 25.19 | 24.33 | 24.49 | 24.49 | -3.20% | 972,417 |
| Feb 10, 2025 | 25.04 | 25.38 | 24.88 | 25.30 | 25.30 | 3.73% | 812,397 |
| Feb 7, 2025 | 26.31 | 26.37 | 24.30 | 24.39 | 24.39 | -4.91% | 1,937,235 |
| Feb 6, 2025 | 26.08 | 26.18 | 25.21 | 25.65 | 25.65 | -1.57% | 1,355,409 |
| Feb 5, 2025 | 26.58 | 26.58 | 25.58 | 26.06 | 26.06 | 1.13% | 1,384,834 |
| Feb 4, 2025 | 26.41 | 27.06 | 25.67 | 25.77 | 25.77 | 0.90% | 3,720,124 |
| Feb 3, 2025 | 24.18 | 26.17 | 24.06 | 25.54 | 25.54 | -18.30% | 5,449,362 |
| Jan 31, 2025 | 31.72 | 32.43 | 30.97 | 31.26 | 31.26 | 2.53% | 1,159,482 |
| Jan 30, 2025 | 30.67 | 30.97 | 30.44 | 30.49 | 30.49 | 3.04% | 779,367 |
| Jan 29, 2025 | 29.35 | 29.99 | 28.80 | 29.59 | 29.59 | 1.51% | 1,106,572 |
| Jan 28, 2025 | 29.87 | 30.27 | 29.14 | 29.15 | 29.15 | -1.69% | 668,823 |
| Jan 27, 2025 | 29.26 | 29.71 | 28.69 | 29.65 | 29.65 | -5.57% | 2,135,640 |
| Jan 24, 2025 | 32.06 | 32.28 | 31.37 | 31.40 | 31.40 | 2.55% | 1,350,645 |
| Jan 23, 2025 | 30.49 | 31.08 | 30.11 | 30.62 | 30.62 | -0.26% | 2,762,542 |
| Jan 22, 2025 | 31.16 | 31.22 | 30.51 | 30.70 | 30.70 | -1.70% | 1,018,354 |
| Jan 21, 2025 | 31.41 | 31.75 | 30.77 | 31.23 | 31.23 | -5.91% | 1,561,887 |
| Jan 17, 2025 | 32.30 | 33.28 | 32.10 | 33.19 | 33.19 | 5.53% | 1,075,870 |
| Jan 16, 2025 | 31.52 | 31.72 | 30.76 | 31.45 | 31.45 | -2.87% | 1,650,252 |
| Jan 15, 2025 | 30.98 | 32.76 | 30.90 | 32.38 | 32.38 | 6.62% | 1,263,051 |
| Jan 14, 2025 | 30.28 | 30.50 | 29.88 | 30.37 | 30.37 | 4.19% | 600,026 |
| Jan 13, 2025 | 28.67 | 29.23 | 27.45 | 29.15 | 29.15 | -5.17% | 1,776,104 |
| Jan 10, 2025 | 30.82 | 31.33 | 30.10 | 30.74 | 30.74 | -0.61% | 2,579,358 |
| Jan 8, 2025 | 31.63 | 31.89 | 30.19 | 30.93 | 30.93 | -3.19% | 2,579,646 |
| Jan 7, 2025 | 34.27 | 34.33 | 31.64 | 31.95 | 31.95 | -8.06% | 6,169,048 |
| Jan 6, 2025 | 34.27 | 35.33 | 34.23 | 34.75 | 34.75 | 2.30% | 2,803,686 |
| Jan 3, 2025 | 33.12 | 34.23 | 33.07 | 33.97 | 33.97 | 4.33% | 2,178,021 |
| Jan 2, 2025 | 32.61 | 33.01 | 32.29 | 32.56 | 32.56 | 3.40% | 1,306,233 |
| Dec 31, 2024 | 32.35 | 32.52 | 31.36 | 31.49 | 31.49 | -1.62% | 1,455,140 |
| Dec 30, 2024 | 31.51 | 32.20 | 31.06 | 32.01 | 32.01 | 1.88% | 2,166,973 |
| Dec 27, 2024 | 31.93 | 31.93 | 31.11 | 31.42 | 31.42 | 0.16% | 2,009,102 |
| Dec 26, 2024 | 31.68 | 31.71 | 31.17 | 31.37 | 31.37 | -5.05% | 3,026,487 |
| Dec 24, 2024 | 32.48 | 33.17 | 32.37 | 33.04 | 33.04 | 3.09% | 1,799,750 |
| Dec 23, 2024 | 31.58 | 32.15 | 30.77 | 32.05 | 32.05 | -1.14% | 2,773,754 |
| Dec 20, 2024 | 31.33 | 32.95 | 31.13 | 32.42 | 32.42 | 1.85% | 4,444,847 |
| 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% | 1,030,161 |
| 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% | 2,466,704 |
| 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% | 802,280 |
| 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% | 7,464,303 |
| Nov 20, 2024 | 29.51 | 29.60 | 28.59 | 28.93 | 28.93 | -0.92% | 1,724,058 |
| Nov 19, 2024 | 29.30 | 29.70 | 29.10 | 29.20 | 29.20 | -2.01% | 2,083,483 |
| Nov 18, 2024 | 29.30 | 30.20 | 28.90 | 29.80 | 29.80 | 2.41% | 3,437,081 |
| Nov 15, 2024 | 28.90 | 29.20 | 28.40 | 29.10 | 29.10 | -0.34% | 4,562,125 |
| Nov 14, 2024 | 30.10 | 30.20 | 28.80 | 29.20 | 29.20 | -2.34% | 3,167,281 |
| Nov 13, 2024 | 30.60 | 31.50 | 29.50 | 29.90 | 29.90 | -3.86% | 6,086,112 |
| Nov 12, 2024 | 30.70 | 31.20 | 30.30 | 31.10 | 31.10 | -1.89% | 4,575,804 |
| Nov 11, 2024 | 29.90 | 31.90 | 29.70 | 31.70 | 31.70 | 14.44% | 6,696,966 |
| Nov 8, 2024 | 27.90 | 28.20 | 27.30 | 27.70 | 27.70 | 1.09% | 2,855,848 |
| 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% | 2,207,026 |
| Nov 5, 2024 | 23.10 | 23.40 | 22.60 | 22.80 | 22.80 | - | 1,433,152 |
| Nov 4, 2024 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -3.80% | 1,679,525 |
| Nov 1, 2024 | 23.80 | 24.40 | 23.40 | 23.70 | 23.70 | 0.42% | 2,507,146 |
| Oct 31, 2024 | 24.80 | 24.80 | 23.60 | 23.60 | 23.60 | -5.60% | 3,613,483 |
| Oct 30, 2024 | 25.40 | 25.70 | 25.00 | 25.00 | 25.00 | 1.21% | 2,671,015 |
| Oct 29, 2024 | 24.70 | 25.30 | 24.60 | 24.70 | 24.70 | 4.66% | 2,347,458 |
| Oct 28, 2024 | 23.90 | 23.90 | 23.40 | 23.60 | 23.60 | 1.72% | 2,110,202 |
| Oct 25, 2024 | 24.00 | 24.20 | 23.10 | 23.20 | 23.20 | -3.33% | 1,566,869 |
| Oct 24, 2024 | 23.90 | 24.00 | 23.60 | 24.00 | 24.00 | 1.69% | 1,093,079 |
| Oct 23, 2024 | 24.20 | 24.40 | 23.10 | 23.60 | 23.60 | -4.84% | 976,181 |
| Oct 22, 2024 | 24.80 | 24.90 | 24.50 | 24.80 | 24.80 | -1.59% | 989,489 |
| Oct 21, 2024 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 0.80% | 1,017,382 |
| Oct 18, 2024 | 24.70 | 25.30 | 24.60 | 25.00 | 25.00 | 2.46% | 1,351,128 |
| Oct 17, 2024 | 24.50 | 24.80 | 24.24 | 24.40 | 24.40 | -1.21% | 1,504,949 |
| Oct 16, 2024 | 24.70 | 24.95 | 24.40 | 24.70 | 24.70 | 0.82% | 1,124,606 |
| Oct 15, 2024 | 24.60 | 25.35 | 23.90 | 24.50 | 24.50 | -0.81% | 1,729,795 |
| Oct 14, 2024 | 24.00 | 24.99 | 24.00 | 24.70 | 24.70 | 6.47% | 1,513,426 |
| Oct 11, 2024 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 4.04% | 893,647 |
| Oct 10, 2024 | 22.60 | 22.80 | 21.90 | 22.30 | 22.30 | -1.76% | 1,419,671 |
| Oct 9, 2024 | 22.90 | 23.30 | 22.70 | 22.70 | 22.70 | -1.30% | 1,508,564 |
| Oct 8, 2024 | 22.90 | 23.20 | 22.60 | 23.00 | 23.00 | -0.43% | 1,166,364 |
| Oct 7, 2024 | 23.30 | 23.80 | 22.80 | 23.10 | 23.10 | 0.87% | 1,305,431 |
| Oct 4, 2024 | 22.40 | 23.00 | 22.10 | 22.90 | 22.90 | 3.15% | 960,568 |
| Oct 3, 2024 | 22.10 | 22.30 | 21.80 | 22.20 | 22.20 | -0.89% | 1,331,264 |
| Oct 2, 2024 | 22.90 | 23.40 | 22.30 | 22.40 | 22.40 | -4.68% | 1,736,252 |
| 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% | 1,161,440 |
| Sep 27, 2024 | 25.10 | 25.80 | 24.90 | 25.50 | 25.50 | 2.00% | 1,299,747 |