Skip to main content
logo
Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
17.99
-0.30 (-1.64%)
At close: Jul 29, 2026, 4:00 PM EDT
17.96
-0.03 (-0.17%)
After-hours: Jul 29, 2026, 5:23 PM EDT

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202618.1218.4217.9517.9917.99-1.64%1,598,832
Jul 28, 202617.9218.3617.6818.2918.29-1.45%1,699,579
Jul 27, 202618.5918.8418.2818.5618.564.56%1,626,076
Jul 24, 202617.7817.8017.6017.7517.75-0.62%1,456,893
Jul 23, 202618.0818.1817.8017.8617.86-2.56%1,956,788
Jul 22, 202618.2918.6418.2918.3318.33-2,584,195
Jul 21, 202618.4518.5118.2418.3318.331.33%1,768,388
Jul 20, 202617.7918.2717.6418.0918.093.08%1,481,198
Jul 17, 202617.2817.6717.1717.5517.55-1.68%1,543,164
Jul 16, 202617.9418.0317.7517.8517.85-2.57%1,138,995
Jul 15, 202618.4318.4918.1318.3218.322.46%1,804,355
Jul 14, 202617.9017.9817.7117.8817.885.86%3,111,984
Jul 13, 202616.8316.9916.6616.8916.89-1.05%1,395,782
Jul 10, 202617.0817.2416.9017.0717.072.58%2,233,114
Jul 9, 202616.5816.7316.4716.6416.640.42%1,334,370
Jul 8, 202616.5216.6216.3016.5716.57-2.76%2,822,911
Jul 7, 202616.8517.2416.7517.0417.04-0.18%1,973,094
Jul 6, 202616.4917.1816.4517.0717.075.50%2,913,926
Jul 2, 202616.0016.4015.9616.1816.185.27%2,100,938
Jul 1, 202615.0015.5114.9315.3715.372.26%2,072,487
Jun 30, 202614.8215.0314.7215.0315.03-2.66%1,820,375
Jun 29, 202614.9615.5514.8015.4415.443.21%2,895,407
Jun 26, 202614.5715.1414.5314.9614.961.08%3,858,556
Jun 25, 202615.5215.5514.5614.8014.80-1.60%3,251,235
Jun 24, 202615.6815.8014.7615.0415.04-4.75%3,476,040
Jun 23, 202615.6715.9015.6415.7915.79-4.13%2,323,707
Jun 22, 202616.7516.9116.4316.4716.471.60%1,872,796
Jun 18, 202616.6316.6515.8916.2116.21-1.70%2,658,041
Jun 17, 202616.7017.0616.4316.4916.49-3.34%2,744,476
Jun 16, 202617.1317.1816.7517.0617.06-1.44%2,270,699
Jun 15, 202617.2917.5817.1517.3117.319.35%3,205,522
Jun 12, 202615.8316.0815.7115.8315.83-0.94%2,949,434
Jun 11, 202615.6516.0915.5115.9815.983.30%3,938,825
Jun 10, 202615.5415.8415.4115.4715.47-1.72%2,528,994
Jun 9, 202615.8615.9415.3315.7415.74-1.69%4,766,362
Jun 8, 202616.0516.2015.9216.0116.017.09%2,895,443
Jun 5, 202615.8215.9314.6414.9514.95-11.33%10,872,785
Jun 4, 202616.7317.0416.6616.8616.86-1.58%3,675,445
Jun 3, 202617.7217.8217.0617.1317.13-5.52%3,467,754
Jun 2, 202618.7818.7917.8718.1318.13-4.63%5,115,830
Jun 1, 202618.7519.0518.5719.0119.01-0.68%3,144,541
May 29, 202618.9619.4118.7619.1419.140.21%3,486,617
May 28, 202618.8419.2518.6619.1019.10-2.05%3,503,160
May 27, 202619.6219.7119.3719.5019.50-0.86%2,016,296
May 26, 202620.0720.3119.5019.6719.670.36%3,132,624
May 22, 202620.2020.2319.5319.6019.60-3.59%3,014,453
May 21, 202620.1120.4419.9720.3320.330.15%1,651,496
May 20, 202620.1820.3920.0620.3020.301.25%1,511,879
May 19, 202619.9920.1819.8820.0520.05-0.55%1,548,196
May 18, 202620.3220.3319.7220.1620.16-4.45%4,543,569