Skip to main content
logo
Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
21.80
+0.41 (1.93%)
At close: Nov 3, 2026, 4:00 PM EST
21.68
-0.12 (-0.55%)
After-hours: Nov 3, 2026, 6:57 PM EST

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202621.7221.9321.7221.8021.801.77%1,300,919
Nov 2, 202621.7621.9221.3121.4221.420.61%2,194,851
Oct 30, 202621.2321.5221.0221.2921.29-4.44%4,179,925
Oct 29, 202622.2022.6822.0622.2822.28-1.55%4,349,863
Oct 28, 202622.2822.6322.1522.6322.631.16%2,077,904
Oct 27, 202622.1522.4722.0622.3722.371.31%2,307,714
Oct 26, 202622.0622.3421.8722.0822.08-3.29%1,542,644
Oct 23, 202622.8723.0522.6722.8322.830.40%1,277,026
Oct 22, 202622.9223.0522.4922.7422.74-4.45%2,129,454
Oct 21, 202623.6524.0823.4323.8023.802.45%2,447,247
Oct 20, 202622.7823.6222.7223.2323.231.84%2,051,468
Oct 19, 202623.0823.1022.7322.8122.81-0.74%1,503,184
Oct 16, 202623.4723.6422.8122.9822.98-1.71%2,183,394
Oct 15, 202622.3223.4622.1423.3823.380.95%1,712,510
Oct 14, 202623.5723.7023.0323.1623.16-3.14%1,758,741
Oct 13, 202623.9224.0923.7723.9123.91-0.42%1,888,710
Oct 12, 202624.0824.2423.8624.0124.011.69%1,558,883
Oct 9, 202623.7723.8523.5823.6123.610.55%1,511,331
Oct 8, 202624.1324.1922.9423.4823.48-4.16%4,245,225
Oct 7, 202624.4124.5824.1924.5024.50-4.52%2,668,475
Oct 6, 202625.8325.9925.5825.6625.66-0.66%1,454,999
Oct 5, 202625.9526.0425.5525.8325.831.62%1,826,827
Oct 2, 202626.2726.4725.3125.4625.42-1.24%3,401,824
Oct 1, 202625.6325.9125.5125.7825.741.14%2,027,466
Sep 30, 202625.9926.1125.4525.4925.45-0.78%2,813,327
Sep 29, 202626.1326.1425.4825.6925.650.63%1,683,410
Sep 28, 202625.6725.9825.3125.5325.49-0.74%1,676,139
Sep 25, 202625.7725.8825.4825.7225.68-0.08%2,092,740
Sep 24, 202625.3925.8425.2625.7425.700.66%2,506,369
Sep 23, 202625.9226.0025.1725.5725.53-2.66%4,303,466
Sep 22, 202626.1926.3825.9426.2726.23-0.34%2,445,945
Sep 21, 202626.1226.5025.8926.3626.324.69%3,510,756
Sep 18, 202623.9025.2723.8925.1825.147.79%4,356,054
Sep 17, 202623.3823.6823.1923.3623.321.83%1,850,612
Sep 16, 202622.8823.1822.5922.9422.90-0.48%3,325,541
Sep 15, 202623.6423.6522.4723.0523.01-4.87%7,544,735
Sep 14, 202623.9024.3423.7924.2324.19-0.08%4,279,957
Sep 11, 202623.8425.4423.7524.2524.213.24%8,478,003
Sep 10, 202623.0823.6023.0423.4923.45-0.04%2,177,064
Sep 9, 202623.9824.0623.4823.5023.46-0.76%1,734,893
Sep 8, 202623.5423.9123.2723.6823.641.07%2,818,796
Sep 4, 202623.3723.5023.1823.4323.39-2.50%3,763,811
Sep 3, 202623.0624.1223.0624.0323.995.37%3,573,388
Sep 2, 202622.7923.0922.6522.8422.77-1.04%1,690,074
Sep 1, 202623.3423.4722.7623.0823.01-2.53%2,114,365
Aug 31, 202623.3923.7723.2723.6823.601.81%2,232,617
Aug 28, 202623.8824.1322.9923.2623.19-2.51%5,285,769
Aug 27, 202623.8924.2123.7023.8623.781.14%3,112,673
Aug 26, 202623.3623.7223.2423.5923.520.30%4,259,363
Aug 25, 202623.4623.7523.3023.5223.45-0.30%2,431,509