Skip to main content
logo
Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
23.04
+0.86 (3.88%)
At close: Aug 21, 2026, 4:00 PM EDT
23.54
+0.50 (2.17%)
Pre-market: Aug 24, 2026, 7:09 AM EDT

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.7723.2322.6123.0423.043.88%6,170,086
Aug 20, 202621.8322.5121.5322.1822.1810.51%8,419,598
Aug 19, 202618.4820.1918.4020.0720.079.91%7,517,843
Aug 18, 202618.0618.3418.0518.2618.260.38%1,124,835
Aug 17, 202618.1018.2718.0918.1918.191.45%1,320,042
Aug 14, 202617.8318.0017.7717.9317.93-0.39%1,426,817
Aug 13, 202617.9818.0917.7618.0018.000.45%1,239,429
Aug 12, 202618.1818.2017.9017.9217.92-0.11%1,361,737
Aug 11, 202617.9718.0417.6717.9417.940.17%2,228,149
Aug 10, 202618.1818.2017.8017.9117.91-2.08%2,753,150
Aug 7, 202618.3818.4518.1718.2918.290.49%1,908,591
Aug 6, 202618.0718.3018.0518.2018.20-0.44%1,997,968
Aug 5, 202617.8118.3717.6818.2818.282.29%2,167,888
Aug 4, 202617.8117.9417.7017.8717.870.28%1,388,814
Aug 3, 202617.5517.8717.5117.8217.820.11%1,240,804
Jul 31, 202617.9918.0017.6017.8017.80-2.84%2,110,268
Jul 30, 202618.3318.4518.2218.3218.321.83%1,070,509
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