Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
40.80
+0.55 (1.37%)
At close: Sep 5, 2025, 4:00 PM
40.60
-0.20 (-0.49%)
After-hours: Sep 5, 2025, 6:42 PM EDT

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202542.0342.1740.0340.8040.801.37%7,126,595
Sep 4, 202541.4441.4840.1140.2540.25-4.53%4,776,831
Sep 3, 202541.2542.3241.1742.1642.164.85%3,974,941
Sep 2, 202540.5341.4140.0840.2140.21-1.64%4,820,468
Aug 29, 202541.3741.4040.1840.8840.88-2.29%6,205,715
Aug 28, 202543.3143.4541.7741.8441.84-2.72%4,184,143
Aug 27, 202543.3943.9242.7043.0143.01-0.69%3,991,832
Aug 26, 202542.2743.3441.8043.3143.313.96%6,422,863
Aug 25, 202543.8544.1441.6041.6641.66-8.56%8,822,415
Aug 22, 202540.1245.7939.9845.5645.5614.59%11,662,706
Aug 21, 202540.2540.7639.6339.7639.76-2.93%3,712,441
Aug 20, 202539.4341.0938.6640.9640.965.19%5,314,845
Aug 19, 202540.6440.8738.7038.9438.94-5.07%7,221,714
Aug 18, 202541.0041.3040.2341.0241.02-0.65%4,916,507
Aug 15, 202543.5043.5541.1841.2941.29-3.48%7,935,189
Aug 14, 202542.7144.3542.2442.7842.78-4.25%8,541,963
Aug 13, 202544.4244.8043.4944.6844.684.88%9,133,486
Aug 12, 202541.6542.6441.0242.6042.606.15%7,373,474
Aug 11, 202539.4341.1239.4240.1340.134.78%8,518,104
Aug 8, 202536.9038.3436.8038.3038.305.02%5,689,408
Aug 7, 202536.1136.5635.6336.4736.475.10%3,612,223
Aug 6, 202533.8334.8733.6534.7034.703.24%3,492,406
Aug 5, 202534.2534.4633.4733.6133.61-2.72%2,900,867
Aug 4, 202533.5735.0133.5134.5534.554.76%3,475,132
Aug 1, 202534.3834.4032.9632.9832.98-6.23%8,589,705
Jul 31, 202535.8035.9735.1535.1735.17-0.73%3,832,020
Jul 30, 202535.3636.0934.6235.4335.43-0.06%4,908,073
Jul 29, 202536.4236.4334.9935.4535.45-0.92%5,070,299
Jul 28, 202536.2536.4535.3535.7835.784.25%5,659,013
Jul 25, 202534.9535.0933.9534.3234.32-2.67%3,294,187
Jul 24, 202534.3535.5834.0635.2635.264.23%5,182,973
Jul 23, 202534.5234.5333.4833.8333.83-2.20%4,420,057
Jul 22, 202534.8735.3734.1834.5934.59-1.84%4,443,420
Jul 21, 202535.7536.4135.0835.2435.245.13%8,564,859
Jul 18, 202534.1934.6733.2933.5233.524.07%7,751,263
Jul 17, 202532.2632.6031.7132.2132.210.97%7,733,665
Jul 16, 202529.9331.9129.8631.9031.9011.23%8,561,844
Jul 15, 202528.5929.2127.9728.6828.681.38%5,523,137
Jul 14, 202528.7528.9428.1228.2928.29-0.28%4,907,770
Jul 11, 202528.2728.4127.7028.3728.376.73%4,271,209
Jul 10, 202526.3126.8026.0126.5826.581.84%4,485,949
Jul 9, 202525.1026.3624.7826.1026.106.05%4,049,635
Jul 8, 202524.3124.7724.1124.6124.612.63%2,217,911
Jul 7, 202524.1124.2123.6923.9823.98-1.15%1,797,486
Jul 3, 202524.4524.8624.2024.2624.26-1.22%1,242,110
Jul 2, 202523.0524.5923.0124.5624.568.43%3,260,847
Jul 1, 202523.0223.1422.6222.6522.65-4.51%1,965,881
Jun 30, 202523.3123.7422.9423.7223.724.31%1,695,164
Jun 27, 202522.8423.0822.5022.7422.74-0.96%1,213,586
Jun 26, 202522.9923.1622.7122.9622.960.22%1,354,690