Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
17.36
-0.29 (-1.62%)
Mar 31, 2025, 3:24 PM EDT - Market open
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 17.21 | 17.47 | 16.92 | 17.31 | - | -1.90% | 924,723 |
| Mar 28, 2025 | 17.87 | 17.90 | 17.54 | 17.64 | 17.64 | -6.57% | 1,207,883 |
| Mar 27, 2025 | 18.93 | 19.09 | 18.72 | 18.88 | 18.88 | 0.27% | 512,633 |
| Mar 26, 2025 | 19.36 | 19.37 | 18.66 | 18.83 | 18.83 | -3.73% | 1,668,237 |
| Mar 25, 2025 | 19.54 | 19.63 | 19.35 | 19.56 | 19.56 | -0.66% | 826,219 |
| Mar 24, 2025 | 19.55 | 19.81 | 19.49 | 19.69 | 19.69 | 5.92% | 1,252,299 |
| Mar 21, 2025 | 18.33 | 18.63 | 18.24 | 18.59 | 18.59 | 0.05% | 623,628 |
| Mar 20, 2025 | 18.73 | 18.93 | 18.38 | 18.58 | 18.58 | -2.98% | 1,320,485 |
| Mar 19, 2025 | 18.92 | 19.42 | 18.83 | 19.15 | 19.15 | 6.80% | 2,363,113 |
| Mar 18, 2025 | 17.88 | 17.96 | 17.63 | 17.93 | 17.93 | -2.02% | 2,032,795 |
| Mar 17, 2025 | 17.87 | 18.39 | 17.79 | 18.30 | 18.30 | 0.49% | 909,869 |
| Mar 14, 2025 | 17.89 | 18.33 | 17.73 | 18.21 | 18.21 | 4.66% | 1,149,893 |
| Mar 13, 2025 | 17.90 | 17.90 | 17.14 | 17.40 | 17.40 | -1.58% | 1,786,966 |
| Mar 12, 2025 | 17.95 | 18.01 | 17.23 | 17.68 | 17.68 | -3.70% | 2,012,358 |
| Mar 11, 2025 | 18.08 | 18.48 | 17.34 | 18.36 | 18.36 | 4.32% | 1,974,627 |
| Mar 10, 2025 | 19.92 | 19.94 | 17.05 | 17.60 | 17.60 | -13.34% | 2,527,202 |
| Mar 7, 2025 | 20.59 | 21.26 | 20.16 | 20.31 | 20.31 | -2.12% | 2,171,935 |
| Mar 6, 2025 | 21.22 | 21.44 | 20.51 | 20.75 | 20.75 | -1.28% | 1,071,616 |
| Mar 5, 2025 | 20.74 | 21.09 | 20.37 | 21.02 | 21.02 | 4.27% | 999,746 |
| Mar 4, 2025 | 19.46 | 20.67 | 18.79 | 20.16 | 20.16 | 0.65% | 2,376,412 |
| Mar 3, 2025 | 22.26 | 22.34 | 19.76 | 20.03 | 20.03 | -4.25% | 2,541,982 |
| Feb 28, 2025 | 20.38 | 21.24 | 20.15 | 20.92 | 20.92 | -1.37% | 1,734,749 |
| Feb 27, 2025 | 22.08 | 22.17 | 21.09 | 21.21 | 21.21 | -3.59% | 1,003,681 |
| Feb 26, 2025 | 22.42 | 23.14 | 21.23 | 22.00 | 22.00 | -6.22% | 2,049,350 |
| Feb 25, 2025 | 22.72 | 23.65 | 22.21 | 23.46 | 23.46 | -5.75% | 3,008,562 |
| Feb 24, 2025 | 25.17 | 25.33 | 24.70 | 24.89 | 24.89 | 0.44% | 793,078 |
| 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 |