Grayscale Ethereum Trust ETF (ETHE)

ETHE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	21.82	21.84	20.80	20.98	20.98	-3.72%	4,928,093
Jun 4, 2025	21.70	22.25	21.52	21.79	21.79	-	2,726,111
Jun 3, 2025	21.75	22.05	21.62	21.79	21.79	3.66%	2,174,691
Jun 2, 2025	20.77	21.30	20.72	21.02	21.02	-1.59%	2,625,228
May 30, 2025	21.52	21.73	21.05	21.36	21.36	-2.91%	5,114,679
May 29, 2025	22.32	22.33	21.77	22.00	22.00	1.24%	3,526,757
May 28, 2025	22.20	22.34	21.70	21.73	21.73	-2.73%	3,099,206
May 27, 2025	22.17	22.55	21.88	22.34	22.34	5.03%	3,952,070
May 23, 2025	21.28	21.54	21.15	21.27	21.27	-2.83%	3,249,825
May 22, 2025	22.03	22.28	21.81	21.89	21.89	4.79%	7,601,555
May 21, 2025	20.98	21.73	20.38	20.89	20.89	0.53%	7,722,836
May 20, 2025	20.62	20.87	20.31	20.78	20.78	-0.76%	3,085,512
May 19, 2025	19.98	21.16	19.92	20.94	20.94	-2.88%	5,242,118
May 16, 2025	21.61	21.76	21.36	21.56	21.56	2.52%	2,149,820
May 15, 2025	21.28	21.64	20.58	21.03	21.03	-2.86%	5,631,157
May 14, 2025	21.71	21.83	21.18	21.65	21.65	-3.31%	5,030,692
May 13, 2025	21.14	22.76	21.01	22.39	22.39	9.43%	7,412,002
May 12, 2025	21.25	21.41	20.02	20.46	20.46	5.52%	8,710,090
May 9, 2025	19.50	19.86	18.90	19.39	19.39	10.05%	6,514,192
May 8, 2025	16.35	17.78	16.32	17.62	17.62	18.10%	6,277,994
May 7, 2025	15.15	15.25	14.86	14.92	14.92	0.54%	1,629,628
May 6, 2025	14.63	14.95	14.55	14.84	14.84	-1.66%	1,756,033
May 5, 2025	15.00	15.20	14.92	15.09	15.09	-1.44%	1,388,988
May 2, 2025	15.27	15.56	15.22	15.31	15.31	-0.20%	1,817,944
May 1, 2025	15.40	15.59	15.19	15.34	15.34	3.30%	3,740,727
Apr 30, 2025	14.75	14.91	14.40	14.85	14.85	-2.11%	2,819,755
Apr 29, 2025	15.09	15.24	15.04	15.17	15.17	1.47%	2,388,103
Apr 28, 2025	14.97	15.00	14.50	14.95	14.95	-0.47%	3,763,090
Apr 25, 2025	14.71	15.21	14.63	15.02	15.02	2.39%	4,139,629
Apr 24, 2025	14.61	14.80	14.53	14.67	14.67	-1.41%	4,056,966
Apr 23, 2025	15.11	15.26	14.66	14.88	14.88	5.01%	6,299,573
Apr 22, 2025	13.55	14.39	13.54	14.17	14.17	8.25%	8,433,118
Apr 21, 2025	13.53	13.65	13.01	13.09	13.09	-0.46%	3,699,042
Apr 17, 2025	13.26	13.45	13.00	13.15	13.15	-0.38%	3,821,942
Apr 16, 2025	13.08	13.41	12.80	13.20	13.20	-1.20%	8,598,114
Apr 15, 2025	13.65	13.82	13.28	13.36	13.36	-1.91%	5,446,317
Apr 14, 2025	13.91	14.06	13.44	13.62	13.62	4.61%	3,998,531
Apr 11, 2025	12.96	13.23	12.83	13.02	13.02	3.42%	5,673,840
Apr 10, 2025	13.21	13.25	12.25	12.59	12.59	-7.83%	5,202,389
Apr 9, 2025	12.13	13.91	12.13	13.66	13.66	11.97%	16,639,077
Apr 8, 2025	13.14	13.20	12.11	12.20	12.20	-5.06%	7,216,812
Apr 7, 2025	12.51	13.63	12.38	12.85	12.85	-14.73%	15,205,059
Apr 4, 2025	14.81	15.23	14.76	15.07	15.07	1.34%	6,962,157
Apr 3, 2025	14.76	14.98	14.59	14.87	14.87	-6.71%	3,537,049
Apr 2, 2025	15.50	15.99	15.45	15.94	15.94	0.19%	5,142,163
Apr 1, 2025	15.61	16.06	15.34	15.91	15.91	4.53%	3,355,156
Mar 31, 2025	15.20	15.45	14.97	15.22	15.22	-2.50%	3,420,968
Mar 28, 2025	15.79	15.84	15.52	15.61	15.61	-6.58%	3,946,428
Mar 27, 2025	16.73	16.90	16.57	16.71	16.71	0.36%	2,478,494
Mar 26, 2025	17.11	17.16	16.52	16.65	16.65	-3.76%	2,314,890

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.