Skip to main content
Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
21.95
-1.04 (-4.52%)
Feb 21, 2025, 4:00 PM EST - Market closed

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.6023.6921.9121.9521.95-4.52%6,599,381
Feb 20, 202523.0723.1422.6122.9922.991.14%1,374,186
Feb 19, 202522.7122.8122.3622.7322.733.46%1,212,867
Feb 18, 202522.7222.7621.7621.9721.97-3.68%2,623,103
Feb 14, 202522.5723.3522.4922.8122.812.84%2,477,414
Feb 13, 202522.1122.2921.8422.1822.18-0.94%2,111,654
Feb 12, 202521.4622.5321.2922.3922.393.18%4,558,104
Feb 11, 202522.1922.3721.5821.7021.70-3.34%3,325,659
Feb 10, 202522.2222.5222.0722.4522.453.74%2,204,447
Feb 7, 202523.3423.4021.5721.6421.64-4.92%3,329,081
Feb 6, 202523.1223.2422.3722.7622.76-1.47%2,382,369
Feb 5, 202523.5623.5922.6923.1023.100.92%3,613,224
Feb 4, 202523.4424.0222.7722.8922.891.02%6,358,498
Feb 3, 202521.4323.2121.3322.6622.66-18.28%18,405,309
Jan 31, 202528.1328.7827.4727.7327.732.55%4,385,914
Jan 30, 202527.2227.4827.0127.0427.043.05%2,380,659
Jan 29, 202526.0126.6125.5326.2426.241.43%5,061,125
Jan 28, 202526.5026.8925.8425.8725.87-1.63%2,857,675
Jan 27, 202525.9526.3825.4726.3026.30-5.67%5,026,545
Jan 24, 202528.4728.6727.8627.8827.882.46%2,392,485
Jan 23, 202527.0427.6226.7427.2127.21-0.18%5,946,050
Jan 22, 202527.6627.7227.1127.2627.26-1.69%2,155,302
Jan 21, 202527.8928.2027.3227.7327.73-5.97%3,809,500
Jan 17, 202528.7129.5628.5229.4929.495.59%3,495,341
Jan 16, 202528.0028.1827.3227.9327.93-2.89%2,021,960
Jan 15, 202527.5629.1027.4628.7628.766.64%2,295,470
Jan 14, 202526.9127.1026.5526.9726.974.17%1,362,472
Jan 13, 202525.5125.9824.3825.8925.89-5.27%4,136,658
Jan 10, 202527.3827.8426.7627.3327.33-0.62%2,487,793
Jan 8, 202528.1328.3626.8427.5027.50-3.20%3,877,565
Jan 7, 202530.4730.5128.1228.4128.41-8.06%7,065,461
Jan 6, 202530.4831.4130.4330.9030.902.25%2,580,842
Jan 3, 202529.4230.4529.4130.2230.224.50%2,214,001
Jan 2, 202529.0029.4128.7228.9228.923.21%2,950,989
Dec 31, 202428.7628.9127.8928.0228.02-1.51%2,275,996
Dec 30, 202428.0228.6427.6428.4528.451.75%2,748,041
Dec 27, 202428.3728.4027.6927.9627.960.22%2,177,661
Dec 26, 202428.1828.2127.7027.9027.90-5.13%2,336,962
Dec 24, 202428.9029.5328.8429.4129.413.05%1,159,013
Dec 23, 202428.0928.6427.4028.5428.54-1.11%3,809,116
Dec 20, 202427.9129.3727.7328.8628.861.94%4,944,290
Dec 19, 202430.9331.0727.9128.3128.31-8.59%10,350,191
Dec 18, 202432.4432.8330.4930.9730.97-6.18%7,927,087
Dec 17, 202433.7033.8132.8733.0133.01-2.88%2,584,090
Dec 16, 202432.8534.5332.8133.9933.993.31%4,830,508
Dec 13, 202432.9733.3732.5832.9032.900.83%2,926,735
Dec 12, 202433.3933.5332.3532.6332.631.21%3,409,564
Dec 11, 202431.3232.2931.2532.2432.245.22%2,793,138
Dec 10, 202431.2831.3529.5330.6430.64-2.48%6,341,474
Dec 9, 202432.6333.1531.2631.4231.42-7.78%7,267,666
Dec 6, 202432.9534.4232.8334.0734.076.00%7,500,574
Dec 5, 202432.9733.3131.7832.1432.14-1.62%5,332,420
Dec 4, 202431.2732.7731.2232.6732.677.68%7,140,372
Dec 3, 202429.8530.3629.4230.3430.34-0.13%2,607,348
Dec 2, 202430.5130.9929.8830.3830.380.76%5,396,822
Nov 29, 202430.2930.7130.1030.1530.15-1.24%2,490,470
Nov 27, 202429.3630.5929.2930.5330.539.51%6,626,385
Nov 26, 202427.8928.2527.3527.8827.88-5.30%3,639,540
Nov 25, 202429.4029.8328.1529.4429.446.36%5,319,344
Nov 22, 202427.7228.0127.4827.6827.68-1.77%3,271,869
Nov 21, 202428.1628.5227.2528.1828.189.14%6,515,281
Nov 20, 202426.3126.3825.4725.8225.82-1.07%4,095,243
Nov 19, 202426.0726.4825.9726.1026.10-1.69%2,997,066
Nov 18, 202426.0926.9225.8526.5526.552.15%4,347,169
Nov 15, 202425.8426.0225.3425.9925.99-0.19%5,669,527
Nov 14, 202426.8026.9025.7326.0426.04-2.33%4,550,588
Nov 13, 202427.2428.1226.3226.6626.66-3.62%5,477,951
Nov 12, 202427.4927.8627.0427.6627.66-2.19%5,163,512
Nov 11, 202426.6628.4126.5828.2828.2814.08%7,857,872
Nov 8, 202424.8525.1624.3724.7924.791.31%3,373,234
Nov 7, 202423.7024.5423.4124.4724.477.84%3,476,584
Nov 6, 202422.1422.7921.9822.6922.6911.17%4,093,009
Nov 5, 202420.6620.8820.1920.4120.410.25%2,979,814
Nov 4, 202420.6820.7020.2220.3620.36-3.69%1,971,434
Nov 1, 202421.3121.7620.8721.1421.140.14%2,665,416
Oct 31, 202422.0722.0821.0721.1121.11-5.51%4,047,731
Oct 30, 202422.6222.9222.3322.3422.341.09%2,600,198
Oct 29, 202422.0622.5921.9822.1022.104.79%4,212,248
Oct 28, 202421.2621.3420.9421.0921.091.35%3,521,856
Oct 25, 202421.3621.6120.6420.8120.81-2.67%3,361,836
Oct 24, 202421.2721.4221.1021.3821.381.18%2,220,738
Oct 23, 202421.7021.7720.6121.1321.13-4.48%3,392,856
Oct 22, 202422.1422.2421.9322.1222.12-1.99%2,011,318
Oct 21, 202422.6322.6722.3522.5722.570.98%3,287,311
Oct 18, 202422.0522.5622.0222.3522.352.19%2,454,590
Oct 17, 202421.9822.1821.7021.8721.87-0.68%2,076,185
Oct 16, 202422.1422.3021.8422.0222.020.78%1,992,638
Oct 15, 202421.9222.6621.3921.8521.85-1.09%3,364,234
Oct 14, 202421.5222.2821.4722.0922.096.51%3,387,890
Oct 11, 202420.4120.8420.4120.7420.744.01%2,796,192
Oct 10, 202420.1320.3919.6319.9419.94-2.06%2,374,698
Oct 9, 202420.4720.8320.2820.3620.36-1.02%2,481,550
Oct 8, 202420.4820.6920.2420.5720.57-0.19%2,036,559
Oct 7, 202420.8421.2620.4220.6120.610.49%2,235,769
Oct 4, 202420.0820.6119.8420.5120.513.32%3,910,337
Oct 3, 202419.8419.9519.4819.8519.85-0.65%2,113,483
Oct 2, 202420.4320.9119.9719.9819.98-4.77%4,615,235
Oct 1, 202422.0022.0420.4720.9820.98-4.16%5,433,878
Sep 30, 202422.1822.2121.7121.8921.89-3.95%2,788,820
Sep 27, 202422.4023.0422.3122.7922.791.88%3,648,401