Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
36.43
-1.08 (-2.88%)
At close: Oct 16, 2025, 4:00 PM EDT
36.50
+0.07 (0.19%)
After-hours: Oct 16, 2025, 8:00 PM EDT
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 38.09 | 38.32 | 36.25 | 36.43 | 36.43 | -2.88% | 10,880,305 |
| Oct 15, 2025 | 38.43 | 38.68 | 37.00 | 37.51 | 37.51 | -3.02% | 6,686,189 |
| Oct 14, 2025 | 37.18 | 39.21 | 36.72 | 38.68 | 38.68 | -3.47% | 12,353,334 |
| Oct 13, 2025 | 38.64 | 40.27 | 38.43 | 40.07 | 40.07 | 6.54% | 8,664,298 |
| Oct 10, 2025 | 41.11 | 41.37 | 37.20 | 37.61 | 37.61 | -7.89% | 13,216,570 |
| Oct 9, 2025 | 41.45 | 41.45 | 40.17 | 40.83 | 40.83 | -4.00% | 5,248,168 |
| Oct 8, 2025 | 42.13 | 42.92 | 41.79 | 42.53 | 42.53 | 0.83% | 5,413,380 |
| Oct 7, 2025 | 44.82 | 44.84 | 41.90 | 42.18 | 42.18 | -5.28% | 10,064,410 |
| Oct 6, 2025 | 43.27 | 44.62 | 43.16 | 44.53 | 44.53 | 4.43% | 5,104,335 |
| Oct 3, 2025 | 42.33 | 43.30 | 41.81 | 42.64 | 42.64 | 0.61% | 6,188,792 |
| Oct 2, 2025 | 41.42 | 42.60 | 40.89 | 42.38 | 42.38 | 3.75% | 6,001,469 |
| Oct 1, 2025 | 40.48 | 40.97 | 40.33 | 40.85 | 40.85 | 4.26% | 5,352,265 |
| Sep 30, 2025 | 39.28 | 39.34 | 38.54 | 39.18 | 39.18 | -0.84% | 3,501,428 |
| Sep 29, 2025 | 38.73 | 39.66 | 38.68 | 39.51 | 39.51 | 4.08% | 4,794,899 |
| Sep 26, 2025 | 36.89 | 38.36 | 36.80 | 37.96 | 37.96 | 3.01% | 6,559,503 |
| 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 |