Skip to main content
logo
Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
25.63
-0.88 (-3.32%)
At close: Jan 7, 2026, 4:00 PM EST
25.86
+0.23 (0.90%)
After-hours: Jan 7, 2026, 8:00 PM EST

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202626.0826.1825.5225.6325.63-3.32%6,667,232
Jan 6, 202627.0327.0526.0126.5126.51-0.04%7,226,588
Jan 5, 202625.7926.6925.6126.5226.523.63%10,966,967
Jan 2, 202624.8825.8624.7625.5925.515.01%10,023,956
Dec 31, 202524.6624.6924.2524.3724.290.45%4,139,766
Dec 30, 202524.3424.6724.1524.2624.181.08%4,384,041
Dec 29, 202524.0224.3123.8724.0023.92-0.17%4,366,796
Dec 26, 202524.4524.4523.7424.0423.96-0.17%5,012,467
Dec 24, 202524.0024.2223.6824.0824.00-1.11%3,451,804
Dec 23, 202524.1424.5023.7924.3524.27-0.25%5,195,319
Dec 22, 202525.0925.2224.3124.4124.33-0.65%6,430,246
Dec 19, 202524.2924.7724.1124.5724.497.72%6,727,695
Dec 18, 202524.3124.6022.7722.8122.74-1.38%10,314,439
Dec 17, 202524.1224.8522.8923.1323.05-4.42%11,928,879
Dec 16, 202524.0524.4223.8924.2024.120.71%5,268,184
Dec 15, 202525.6925.8323.7624.0323.95-4.98%8,947,736
Dec 12, 202526.4726.6725.0125.2925.21-4.39%7,720,800
Dec 11, 202526.1426.5625.8226.4526.36-3.96%6,268,628
Dec 10, 202527.2928.3227.1227.5427.450.81%8,611,552
Dec 9, 202525.5627.9025.4527.3227.236.06%9,620,035
Dec 8, 202525.8126.0925.2625.7625.683.79%5,632,906
Dec 5, 202525.4525.9324.5124.8224.74-3.76%7,722,783
Dec 4, 202526.1826.4925.1925.7925.710.12%8,247,272
Dec 3, 202525.2625.9325.0825.7625.685.27%5,650,139
Dec 2, 202523.4924.9123.4324.4724.398.08%5,034,589
Dec 1, 202523.1623.2522.3222.6422.57-9.22%6,333,235
Nov 28, 202525.4025.4624.7324.9424.860.32%4,389,346
Nov 26, 202524.0925.0123.8424.8624.783.37%5,346,162
Nov 25, 202523.8924.2923.4424.0523.97-1.47%4,601,857
Nov 24, 202522.9524.5122.8524.4124.338.59%8,473,936
Nov 21, 202522.3723.0421.9622.4822.41-3.31%9,980,801
Nov 20, 202524.7024.7922.8823.2523.17-3.77%18,416,334
Nov 19, 202524.8525.4923.5324.1624.08-5.77%13,325,514
Nov 18, 202525.0926.0324.8825.6425.564.06%7,995,962
Nov 17, 202525.5926.3424.2624.6424.56-4.31%13,486,988
Nov 14, 202525.6926.7525.4925.7525.67-0.92%7,852,965
Nov 13, 202528.1628.5325.8625.9925.91-7.24%9,989,183
Nov 12, 202529.2929.3327.6728.0227.93-0.74%8,272,001
Nov 11, 202528.9929.0028.1428.2328.14-3.68%3,503,896
Nov 10, 202529.6129.6328.7929.3129.212.95%5,295,389
Nov 7, 202526.5028.5326.2228.4728.384.94%6,234,973
Nov 6, 202527.6027.6426.6527.1327.04-4.27%6,141,784
Nov 5, 202527.4328.6027.2628.3428.257.39%3,979,934
Nov 4, 202528.7329.4625.6926.3926.30-10.30%13,902,679
Nov 3, 202530.5630.7129.2429.4229.32-7.83%5,922,043
Oct 31, 202531.6832.0731.2431.9231.825.45%3,800,971
Oct 30, 202531.3831.3830.1930.2730.17-5.70%5,362,199
Oct 29, 202533.0733.1131.5532.1032.00-3.28%6,400,953
Oct 28, 202534.0534.3333.0933.1933.08-3.77%3,292,831
Oct 27, 202534.1934.8133.8934.4934.386.81%3,522,536