Skip to main content
Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
2.950
-0.030 (-1.01%)
Nov 19, 2024, 12:34 PM EST - Market open

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20242.933.022.892.982.982.41%34,370,816
Nov 15, 20242.892.922.842.912.91-0.34%45,621,254
Nov 14, 20243.013.022.882.922.92-2.34%31,672,810
Nov 13, 20243.063.152.952.992.99-3.86%60,861,120
Nov 12, 20243.073.123.033.113.11-1.89%45,758,049
Nov 11, 20242.993.192.973.173.1714.44%66,969,664
Nov 8, 20242.792.822.732.772.771.09%28,558,481
Nov 7, 20242.652.752.622.742.747.45%34,365,905
Nov 6, 20242.482.552.462.552.5511.84%22,070,262
Nov 5, 20242.312.342.262.282.28-14,331,523
Nov 4, 20242.322.322.262.282.28-3.80%16,795,258
Nov 1, 20242.382.442.342.372.370.42%25,071,469
Oct 31, 20242.482.482.362.362.36-5.60%36,134,834
Oct 30, 20242.542.572.502.502.501.21%26,710,154
Oct 29, 20242.472.532.462.472.474.66%23,474,581
Oct 28, 20242.392.392.342.362.361.72%21,102,020
Oct 25, 20242.402.422.312.322.32-3.33%15,668,699
Oct 24, 20242.392.402.362.402.401.69%10,930,790
Oct 23, 20242.422.442.312.362.36-4.84%9,761,814
Oct 22, 20242.482.492.452.482.48-1.59%9,894,896
Oct 21, 20242.542.542.502.522.520.80%10,173,824
Oct 18, 20242.472.532.462.502.502.46%13,511,289
Oct 17, 20242.452.482.422.442.44-1.21%15,049,491
Oct 16, 20242.472.502.442.472.470.82%11,246,068
Oct 15, 20242.462.542.392.452.45-0.81%17,297,957
Oct 14, 20242.402.502.402.472.476.47%15,134,262
Oct 11, 20242.282.332.282.322.324.04%8,936,471
Oct 10, 20242.262.282.192.232.23-1.76%14,196,712
Oct 9, 20242.292.332.272.272.27-1.30%15,085,641
Oct 8, 20242.292.322.262.302.30-0.43%11,663,645
Oct 7, 20242.332.382.282.312.310.87%13,054,311
Oct 4, 20242.242.302.212.292.293.15%9,605,683
Oct 3, 20242.212.232.182.222.22-0.89%13,312,645
Oct 2, 20242.292.342.232.242.24-4.68%17,362,527
Oct 1, 20242.462.472.292.352.35-3.69%18,955,803
Sep 30, 20242.492.492.422.442.44-4.31%11,614,406
Sep 27, 20242.512.582.492.552.552.00%12,997,477
Sep 26, 20242.472.522.462.502.503.31%13,663,039
Sep 25, 20242.462.482.422.422.42-3.20%10,368,484
Sep 24, 20242.492.512.442.502.50-0.79%12,410,648
Sep 23, 20242.502.552.482.522.525.00%13,972,506
Sep 20, 20242.392.432.372.402.403.00%11,985,797
Sep 19, 20242.302.352.282.332.336.88%13,789,202
Sep 18, 20242.182.232.152.182.18-1.80%12,062,706
Sep 17, 20242.192.262.172.222.223.74%10,251,330
Sep 16, 20242.182.182.142.142.14-6.14%12,385,567
Sep 13, 20242.222.292.212.282.282.24%10,951,377
Sep 12, 20242.212.232.182.232.231.36%9,064,044
Sep 11, 20242.202.232.142.202.20-1.79%10,125,801
Sep 10, 20242.212.262.192.242.240.90%7,999,250
Sep 9, 20242.182.222.142.222.226.22%9,701,058
Sep 6, 20242.252.262.082.092.09-5.86%14,153,990
Sep 5, 20242.252.282.212.222.22-4.31%11,084,910
Sep 4, 20242.252.352.252.322.320.87%12,665,404
Sep 3, 20242.362.372.292.302.30-2.54%9,836,457
Aug 30, 20242.372.402.292.362.36-0.84%11,278,155
Aug 29, 20242.432.452.372.382.380.85%7,335,684
Aug 28, 20242.382.402.312.362.36-3.28%13,592,248
Aug 27, 20242.482.482.412.442.44-3.56%8,659,482
Aug 26, 20242.592.592.522.532.53-2.32%8,331,835
Aug 23, 20242.512.602.482.592.595.71%13,716,833
Aug 22, 20242.482.482.442.452.45-2.00%7,633,255
Aug 21, 20242.442.502.392.502.501.63%10,344,663
Aug 20, 20242.482.502.412.462.46-8,292,925
Aug 19, 20242.452.482.412.462.46-0.81%7,292,655
Aug 16, 20242.452.482.412.482.482.90%10,433,529
Aug 15, 20242.512.522.382.412.41-3.98%15,087,505
Aug 14, 20242.572.582.482.512.51-1.57%13,943,906
Aug 13, 20242.492.582.482.552.551.59%11,617,727
Aug 12, 20242.532.572.442.512.512.66%16,511,002
Aug 9, 20242.492.512.402.452.450.62%15,556,239
Aug 8, 20242.332.462.282.432.439.95%19,167,592
Aug 7, 20242.332.352.202.212.21-5.96%23,363,957
Aug 6, 20242.322.412.282.352.353.52%19,635,016
Aug 5, 20242.092.382.062.272.27-19.79%41,084,063
Aug 2, 20242.963.002.812.832.83-3.74%22,080,150
Aug 1, 20243.003.012.902.942.94-4.55%17,839,568
Jul 31, 20243.143.163.053.083.08-23,857,815
Jul 30, 20243.163.173.073.083.08-1.28%15,546,251
Jul 29, 20243.193.193.073.123.121.30%33,673,442
Jul 26, 20243.043.103.033.083.084.76%36,664,526
Jul 25, 20242.983.002.922.942.94-7.26%32,041,550
Jul 24, 20243.273.273.163.173.17-3.06%31,096,152