Grayscale Ethereum Staking ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
16.11
-0.93 (-5.46%)
At close: Mar 6, 2026, 4:00 PM EST
16.18
+0.07 (0.45%)
After-hours: Mar 6, 2026, 8:00 PM EST
ETHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16.38 | 16.39 | 15.92 | 16.11 | 16.11 | -5.46% | 3,678,156 |
| Mar 5, 2026 | 17.25 | 17.36 | 16.71 | 17.04 | 17.04 | -2.80% | 6,935,912 |
| Mar 4, 2026 | 16.94 | 17.93 | 16.82 | 17.53 | 17.53 | 8.88% | 8,200,638 |
| Mar 3, 2026 | 15.97 | 16.39 | 15.70 | 16.10 | 16.10 | -3.07% | 6,588,619 |
| Mar 2, 2026 | 15.69 | 17.03 | 15.69 | 16.61 | 16.59 | 5.86% | 7,715,560 |
| Feb 27, 2026 | 15.90 | 15.98 | 15.56 | 15.69 | 15.67 | -5.02% | 3,089,737 |
| Feb 26, 2026 | 16.88 | 16.94 | 16.11 | 16.52 | 16.50 | -2.42% | 6,182,175 |
| Feb 25, 2026 | 16.09 | 17.00 | 16.01 | 16.93 | 16.91 | 11.75% | 5,642,181 |
| Feb 24, 2026 | 14.80 | 15.21 | 14.71 | 15.15 | 15.13 | -0.20% | 2,734,838 |
| Feb 23, 2026 | 15.63 | 15.66 | 14.98 | 15.18 | 15.16 | -5.60% | 4,603,086 |
| Feb 20, 2026 | 15.83 | 16.16 | 15.78 | 16.08 | 16.06 | 1.20% | 5,561,191 |
| Feb 19, 2026 | 15.69 | 15.92 | 15.54 | 15.89 | 15.87 | 0.51% | 3,499,253 |
| Feb 18, 2026 | 16.03 | 16.39 | 15.68 | 15.81 | 15.79 | -2.83% | 5,202,037 |
| Feb 17, 2026 | 16.20 | 16.44 | 15.82 | 16.27 | 16.25 | -2.46% | 4,628,489 |
| Feb 13, 2026 | 16.12 | 16.90 | 16.03 | 16.68 | 16.66 | 6.79% | 7,285,608 |
| Feb 12, 2026 | 16.18 | 16.27 | 15.47 | 15.62 | 15.60 | -1.95% | 5,461,078 |
| Feb 11, 2026 | 16.20 | 16.28 | 15.50 | 15.93 | 15.91 | -2.93% | 6,948,782 |
| Feb 10, 2026 | 16.52 | 16.69 | 16.23 | 16.41 | 16.39 | -5.31% | 6,037,330 |
| Feb 9, 2026 | 16.51 | 17.52 | 16.41 | 17.33 | 17.31 | 3.46% | 6,121,397 |
| Feb 6, 2026 | 15.89 | 17.07 | 15.89 | 16.75 | 16.73 | 10.20% | 9,175,200 |
| Feb 5, 2026 | 16.91 | 17.15 | 14.87 | 15.20 | 15.18 | -13.93% | 14,657,773 |
| Feb 4, 2026 | 17.95 | 18.13 | 16.91 | 17.66 | 17.64 | -5.76% | 14,139,661 |
| Feb 3, 2026 | 18.83 | 19.05 | 17.21 | 18.74 | 18.72 | -1.11% | 18,267,030 |
| Feb 2, 2026 | 18.93 | 19.58 | 18.88 | 18.95 | 18.90 | -13.23% | 12,790,224 |
| Jan 30, 2026 | 22.27 | 22.55 | 21.49 | 21.84 | 21.78 | -4.46% | 9,582,497 |
| Jan 29, 2026 | 23.80 | 23.86 | 22.47 | 22.86 | 22.80 | -7.04% | 11,346,166 |
| Jan 28, 2026 | 24.67 | 24.80 | 24.34 | 24.59 | 24.53 | -0.24% | 5,662,941 |
| Jan 27, 2026 | 23.89 | 24.71 | 23.72 | 24.65 | 24.59 | 4.10% | 5,958,524 |
| Jan 26, 2026 | 23.58 | 24.10 | 23.48 | 23.68 | 23.62 | -1.42% | 6,071,616 |
| Jan 23, 2026 | 24.00 | 24.65 | 23.61 | 24.02 | 23.96 | 0.13% | 6,124,748 |
| Jan 22, 2026 | 24.28 | 24.32 | 23.72 | 23.99 | 23.93 | -3.11% | 4,813,279 |
| Jan 21, 2026 | 24.28 | 25.05 | 23.39 | 24.76 | 24.70 | 0.98% | 11,669,496 |
| Jan 20, 2026 | 25.06 | 25.20 | 24.32 | 24.52 | 24.46 | -8.92% | 8,445,127 |
| Jan 16, 2026 | 27.07 | 27.12 | 26.57 | 26.92 | 26.85 | 0.22% | 5,225,327 |
| Jan 15, 2026 | 27.54 | 27.59 | 26.76 | 26.86 | 26.79 | -2.96% | 7,002,700 |
| Jan 14, 2026 | 27.12 | 27.84 | 27.04 | 27.68 | 27.61 | 5.65% | 9,698,549 |
| Jan 13, 2026 | 25.78 | 26.34 | 25.59 | 26.20 | 26.13 | 3.31% | 5,259,849 |
| Jan 12, 2026 | 25.11 | 25.71 | 25.10 | 25.36 | 25.29 | 1.04% | 4,303,123 |
| Jan 9, 2026 | 25.27 | 25.70 | 24.97 | 25.10 | 25.03 | -1.06% | 5,806,420 |
| Jan 8, 2026 | 25.14 | 25.64 | 24.92 | 25.37 | 25.30 | -1.01% | 5,233,651 |
| Jan 7, 2026 | 26.08 | 26.18 | 25.52 | 25.63 | 25.56 | -3.32% | 6,676,622 |
| Jan 6, 2026 | 27.03 | 27.05 | 26.01 | 26.51 | 26.44 | -0.04% | 7,226,588 |
| Jan 5, 2026 | 25.79 | 26.69 | 25.61 | 26.52 | 26.45 | 3.63% | 10,966,967 |
| Jan 2, 2026 | 24.88 | 25.86 | 24.76 | 25.59 | 25.44 | 5.01% | 10,023,956 |
| Dec 31, 2025 | 24.66 | 24.69 | 24.25 | 24.37 | 24.23 | 0.45% | 4,139,766 |
| Dec 30, 2025 | 24.34 | 24.67 | 24.15 | 24.26 | 24.12 | 1.08% | 4,384,041 |
| Dec 29, 2025 | 24.02 | 24.31 | 23.87 | 24.00 | 23.86 | -0.17% | 4,366,796 |
| Dec 26, 2025 | 24.45 | 24.45 | 23.74 | 24.04 | 23.90 | -0.17% | 5,012,467 |
| Dec 24, 2025 | 24.00 | 24.22 | 23.68 | 24.08 | 23.94 | -1.11% | 3,451,804 |
| Dec 23, 2025 | 24.14 | 24.50 | 23.79 | 24.35 | 24.21 | -0.25% | 5,195,319 |