Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
32.27
-0.48 (-1.47%)
Oct 16, 2025, 1:55 PM EDT - Market open
ETHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 33.26 | 33.45 | 32.53 | 32.21 | - | -1.66% | 3,768,309 |
| 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 |
| Sep 15, 2025 | 37.32 | 37.44 | 36.79 | 37.02 | 37.02 | -3.92% | 5,660,416 |
| Sep 12, 2025 | 37.28 | 38.55 | 37.16 | 38.53 | 38.53 | 5.59% | 5,954,810 |
| Sep 11, 2025 | 36.33 | 36.65 | 36.22 | 36.49 | 36.49 | 2.41% | 4,090,498 |
| Sep 10, 2025 | 36.04 | 36.74 | 35.44 | 35.63 | 35.63 | 0.62% | 5,664,535 |
| Sep 9, 2025 | 35.81 | 35.97 | 35.24 | 35.41 | 35.41 | 0.08% | 3,381,144 |
| Sep 8, 2025 | 35.78 | 36.16 | 35.31 | 35.38 | 35.38 | -0.95% | 4,039,604 |
| Sep 5, 2025 | 36.81 | 36.94 | 35.04 | 35.72 | 35.72 | 1.36% | 9,194,204 |
| Sep 4, 2025 | 36.30 | 36.32 | 35.14 | 35.24 | 35.24 | -4.55% | 5,387,900 |
| Sep 3, 2025 | 36.11 | 37.05 | 36.04 | 36.92 | 36.92 | 4.86% | 5,469,102 |
| Sep 2, 2025 | 35.49 | 36.25 | 35.08 | 35.21 | 35.21 | -1.65% | 4,784,497 |
| Aug 29, 2025 | 36.23 | 36.26 | 35.17 | 35.80 | 35.80 | -2.24% | 8,113,593 |
| Aug 28, 2025 | 37.93 | 38.06 | 36.57 | 36.62 | 36.62 | -2.81% | 4,836,877 |
| Aug 27, 2025 | 38.00 | 38.48 | 37.42 | 37.68 | 37.68 | -0.69% | 5,747,292 |
| Aug 26, 2025 | 37.01 | 37.96 | 36.62 | 37.94 | 37.94 | 4.00% | 6,119,810 |
| Aug 25, 2025 | 38.43 | 38.67 | 36.43 | 36.48 | 36.48 | -8.66% | 9,139,929 |
| Aug 22, 2025 | 35.16 | 40.14 | 35.04 | 39.94 | 39.94 | 14.57% | 21,620,473 |
| Aug 21, 2025 | 35.28 | 35.72 | 34.72 | 34.86 | 34.86 | -2.84% | 4,305,164 |
| Aug 20, 2025 | 34.53 | 36.01 | 33.87 | 35.88 | 35.88 | 5.10% | 6,992,020 |
| Aug 19, 2025 | 35.60 | 35.81 | 33.93 | 34.14 | 34.14 | -5.01% | 9,435,190 |
| Aug 18, 2025 | 35.93 | 36.19 | 35.26 | 35.94 | 35.94 | -0.77% | 6,848,657 |
| Aug 15, 2025 | 38.12 | 38.17 | 36.10 | 36.22 | 36.22 | -3.36% | 9,997,268 |
| Aug 14, 2025 | 37.44 | 38.88 | 37.01 | 37.48 | 37.48 | -4.27% | 12,151,345 |
| Aug 13, 2025 | 38.92 | 39.26 | 38.11 | 39.15 | 39.15 | 4.82% | 13,910,541 |
| Aug 12, 2025 | 36.50 | 37.37 | 35.96 | 37.35 | 37.35 | 6.11% | 8,232,539 |
| Aug 11, 2025 | 34.58 | 36.07 | 34.56 | 35.20 | 35.20 | 4.79% | 8,808,319 |
| Aug 8, 2025 | 32.35 | 33.64 | 32.28 | 33.59 | 33.59 | 5.00% | 9,952,839 |
| Aug 7, 2025 | 31.68 | 32.08 | 31.25 | 31.99 | 31.99 | 5.02% | 5,961,298 |