Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
24.41
+1.93 (8.59%)
At close: Nov 24, 2025, 4:00 PM EST
24.27
-0.14 (-0.57%)
After-hours: Nov 24, 2025, 5:49 PM EST
ETHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 22.95 | 24.46 | 22.85 | 24.39 | - | 8.50% | 7,158,859 |
| Nov 21, 2025 | 22.37 | 23.04 | 21.96 | 22.48 | 22.48 | -3.31% | 9,944,521 |
| Nov 20, 2025 | 24.70 | 24.79 | 22.88 | 23.25 | 23.25 | -3.77% | 18,413,823 |
| Nov 19, 2025 | 24.85 | 25.49 | 23.53 | 24.16 | 24.16 | -5.77% | 13,325,514 |
| Nov 18, 2025 | 25.09 | 26.03 | 24.88 | 25.64 | 25.64 | 4.06% | 7,995,962 |
| Nov 17, 2025 | 25.59 | 26.34 | 24.26 | 24.64 | 24.64 | -4.31% | 13,486,988 |
| Nov 14, 2025 | 25.69 | 26.75 | 25.49 | 25.75 | 25.75 | -0.92% | 7,852,965 |
| Nov 13, 2025 | 28.16 | 28.53 | 25.86 | 25.99 | 25.99 | -7.24% | 9,989,183 |
| Nov 12, 2025 | 29.29 | 29.33 | 27.67 | 28.02 | 28.02 | -0.74% | 8,272,001 |
| Nov 11, 2025 | 28.99 | 29.00 | 28.14 | 28.23 | 28.23 | -3.68% | 3,503,896 |
| Nov 10, 2025 | 29.61 | 29.63 | 28.79 | 29.31 | 29.31 | 2.95% | 5,295,389 |
| Nov 7, 2025 | 26.50 | 28.53 | 26.22 | 28.47 | 28.47 | 4.94% | 6,234,973 |
| Nov 6, 2025 | 27.60 | 27.64 | 26.65 | 27.13 | 27.13 | -4.27% | 6,141,784 |
| Nov 5, 2025 | 27.43 | 28.60 | 27.26 | 28.34 | 28.34 | 7.39% | 3,979,934 |
| Nov 4, 2025 | 28.73 | 29.46 | 25.69 | 26.39 | 26.39 | -10.30% | 13,902,679 |
| Nov 3, 2025 | 30.56 | 30.71 | 29.24 | 29.42 | 29.42 | -7.83% | 5,922,043 |
| Oct 31, 2025 | 31.68 | 32.07 | 31.24 | 31.92 | 31.92 | 5.45% | 3,800,971 |
| Oct 30, 2025 | 31.38 | 31.38 | 30.19 | 30.27 | 30.27 | -5.70% | 5,362,199 |
| Oct 29, 2025 | 33.07 | 33.11 | 31.55 | 32.10 | 32.10 | -3.28% | 6,400,953 |
| Oct 28, 2025 | 34.05 | 34.33 | 33.09 | 33.19 | 33.19 | -3.77% | 3,292,831 |
| Oct 27, 2025 | 34.19 | 34.81 | 33.89 | 34.49 | 34.49 | 6.81% | 3,522,536 |
| Oct 24, 2025 | 32.62 | 32.65 | 31.77 | 32.29 | 32.29 | 1.76% | 3,246,722 |
| Oct 23, 2025 | 31.59 | 32.31 | 31.29 | 31.73 | 31.73 | 1.50% | 3,389,330 |
| Oct 22, 2025 | 31.66 | 31.88 | 31.07 | 31.26 | 31.26 | -4.96% | 8,142,064 |
| Oct 21, 2025 | 31.94 | 33.82 | 31.66 | 32.89 | 32.89 | 0.46% | 8,655,122 |
| Oct 20, 2025 | 33.09 | 33.31 | 32.23 | 32.74 | 32.74 | 4.00% | 5,364,043 |
| Oct 17, 2025 | 31.06 | 31.67 | 30.53 | 31.48 | 31.48 | -1.04% | 7,743,510 |
| Oct 16, 2025 | 33.26 | 33.45 | 31.65 | 31.81 | 31.81 | -2.87% | 10,845,022 |
| Oct 15, 2025 | 33.53 | 33.77 | 32.31 | 32.75 | 32.75 | -3.05% | 5,579,963 |
| Oct 14, 2025 | 32.46 | 34.25 | 32.07 | 33.78 | 33.78 | -3.49% | 11,698,389 |
| Oct 13, 2025 | 33.75 | 35.16 | 33.56 | 35.00 | 35.00 | 6.54% | 6,896,286 |
| Oct 10, 2025 | 35.93 | 36.14 | 32.49 | 32.85 | 32.85 | -7.91% | 14,810,386 |
| Oct 9, 2025 | 36.19 | 36.20 | 35.09 | 35.67 | 35.67 | -3.98% | 4,803,610 |
| Oct 8, 2025 | 36.83 | 37.49 | 36.51 | 37.15 | 37.15 | 0.84% | 5,430,283 |
| Oct 7, 2025 | 39.15 | 39.17 | 36.58 | 36.84 | 36.84 | -5.30% | 10,325,419 |
| Oct 6, 2025 | 37.79 | 38.98 | 37.70 | 38.90 | 38.90 | 4.43% | 4,324,891 |
| Oct 3, 2025 | 37.02 | 37.83 | 36.54 | 37.25 | 37.25 | 0.57% | 5,551,210 |
| Oct 2, 2025 | 36.20 | 37.22 | 35.74 | 37.04 | 37.04 | 3.81% | 4,673,867 |
| Oct 1, 2025 | 35.38 | 35.81 | 35.27 | 35.68 | 35.68 | 4.11% | 4,556,309 |
| Sep 30, 2025 | 34.33 | 34.40 | 33.68 | 34.27 | 34.27 | -0.75% | 3,095,366 |
| Sep 29, 2025 | 33.84 | 34.66 | 33.81 | 34.53 | 34.53 | 4.10% | 4,046,346 |
| Sep 26, 2025 | 32.24 | 33.52 | 32.18 | 33.17 | 33.17 | 2.95% | 6,517,396 |
| Sep 25, 2025 | 32.95 | 33.10 | 31.43 | 32.22 | 32.22 | -5.95% | 11,032,938 |
| Sep 24, 2025 | 34.38 | 34.64 | 34.16 | 34.26 | 34.26 | 0.20% | 2,234,031 |
| Sep 23, 2025 | 34.54 | 34.69 | 34.04 | 34.19 | 34.19 | 0.41% | 3,696,438 |
| Sep 22, 2025 | 34.62 | 34.79 | 33.98 | 34.05 | 34.05 | -6.92% | 4,782,742 |
| Sep 19, 2025 | 37.27 | 37.44 | 36.54 | 36.58 | 36.58 | -3.28% | 3,841,770 |
| Sep 18, 2025 | 37.78 | 38.24 | 37.57 | 37.82 | 37.82 | 1.58% | 4,091,419 |
| Sep 17, 2025 | 37.11 | 37.35 | 36.42 | 37.23 | 37.23 | 0.57% | 8,242,164 |
| Sep 16, 2025 | 37.16 | 37.19 | 36.43 | 37.02 | 37.02 | - | 5,137,753 |