Skip to main content
logo
Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
25.83
+0.41 (1.61%)
At close: Oct 5, 2026, 4:00 PM EDT
25.87
+0.04 (0.15%)
Pre-market: Oct 6, 2026, 4:26 AM EDT

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202625.9526.0425.5525.8325.831.45%1,826,828
Oct 2, 202626.2726.4725.3125.4625.46-1.24%3,390,829
Oct 1, 202625.6325.9125.5125.7825.781.14%2,026,587
Sep 30, 202625.9926.1125.4525.4925.49-0.78%2,802,207
Sep 29, 202626.1326.1425.4825.6925.690.63%1,679,353
Sep 28, 202625.6725.9825.3125.5325.53-0.74%1,665,007
Sep 25, 202625.7725.8825.4825.7225.72-0.08%2,079,508
Sep 24, 202625.3925.8425.2625.7425.740.66%2,501,999
Sep 23, 202625.9226.0025.1725.5725.57-2.66%4,273,619
Sep 22, 202626.1926.3825.9426.2726.27-0.34%2,425,144
Sep 21, 202626.1226.5025.8926.3626.364.69%3,455,460
Sep 18, 202623.9025.2723.8925.1825.187.79%4,312,343
Sep 17, 202623.3823.6823.1923.3623.361.83%1,831,642
Sep 16, 202622.8823.1822.5922.9422.94-0.48%3,312,634
Sep 15, 202623.6423.6522.4723.0523.05-4.87%7,521,134
Sep 14, 202623.9024.3423.7924.2324.23-0.08%4,072,898
Sep 11, 202623.8425.4423.7524.2524.253.24%8,454,522
Sep 10, 202623.0823.6023.0423.4923.49-0.04%2,172,303
Sep 9, 202623.9824.0623.4823.5023.50-0.76%1,727,439
Sep 8, 202623.5423.9123.2723.6823.681.07%2,773,637
Sep 4, 202623.3723.5023.1823.4323.43-2.50%3,763,334
Sep 3, 202623.0624.1223.0624.0324.035.37%3,573,388
Sep 2, 202622.7923.0922.6522.8422.81-1.04%1,690,074
Sep 1, 202623.3423.4722.7623.0823.04-2.53%2,114,365
Aug 31, 202623.3923.7723.2723.6823.641.81%2,232,617
Aug 28, 202623.8824.1322.9923.2623.22-2.51%5,285,769
Aug 27, 202623.8924.2123.7023.8623.821.14%3,112,673
Aug 26, 202623.3623.7223.2423.5923.550.30%4,259,363
Aug 25, 202623.4623.7523.3023.5223.48-0.30%2,431,509
Aug 24, 202623.9424.1823.4423.5923.552.39%5,664,227
Aug 21, 202622.7723.2322.6123.0423.003.88%6,670,697
Aug 20, 202621.8322.5121.5322.1822.1510.51%8,524,294
Aug 19, 202618.4820.1918.4020.0720.049.91%7,980,250
Aug 18, 202618.0618.3418.0518.2618.230.38%1,126,115
Aug 17, 202618.1018.2718.0918.1918.161.45%1,334,159
Aug 14, 202617.8318.0017.7717.9317.90-0.39%1,433,536
Aug 13, 202617.9818.0917.7618.0017.970.45%1,242,455
Aug 12, 202618.1818.2017.9017.9217.89-0.11%1,368,306
Aug 11, 202617.9718.0417.6717.9417.910.17%2,233,269
Aug 10, 202618.1818.2017.8017.9117.88-2.08%2,775,615
Aug 7, 202618.3818.4518.1718.2918.260.49%1,922,506
Aug 6, 202618.0718.3018.0518.2018.17-0.44%2,015,174
Aug 5, 202617.8118.3717.6818.2818.252.29%2,179,189
Aug 4, 202617.8117.9417.7017.8717.840.28%1,405,002
Aug 3, 202617.5517.8717.5117.8217.790.11%1,249,510
Jul 31, 202617.9918.0017.6017.8017.77-2.84%2,118,028
Jul 30, 202618.3318.4518.2218.3218.291.83%1,078,225
Jul 29, 202618.1218.4217.9517.9917.96-1.64%1,657,654
Jul 28, 202617.9218.3617.6818.2918.26-1.45%1,720,885
Jul 27, 202618.5918.8418.2818.5618.534.56%1,637,618