Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
15.61
-1.10 (-6.58%)
At close: Mar 28, 2025, 4:00 PM
15.80
+0.19 (1.21%)
After-hours: Mar 28, 2025, 7:59 PM EDT
ETHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 17.27 | 17.37 | 17.11 | 17.30 | 17.30 | -0.75% | 1,743,151 |
| Mar 24, 2025 | 17.30 | 17.53 | 17.25 | 17.43 | 17.43 | 5.89% | 2,854,115 |
| Mar 21, 2025 | 16.25 | 16.49 | 16.15 | 16.46 | 16.46 | 0.06% | 2,188,075 |
| Mar 20, 2025 | 16.57 | 16.76 | 16.28 | 16.45 | 16.45 | -2.89% | 2,565,452 |
| Mar 19, 2025 | 16.76 | 17.19 | 16.67 | 16.94 | 16.94 | 6.68% | 5,527,711 |
| Mar 18, 2025 | 15.85 | 15.91 | 15.61 | 15.88 | 15.88 | -2.04% | 2,352,940 |
| Mar 17, 2025 | 15.81 | 16.30 | 15.74 | 16.21 | 16.21 | 0.50% | 3,149,774 |
| Mar 14, 2025 | 15.82 | 16.23 | 15.67 | 16.13 | 16.13 | 4.60% | 3,149,636 |
| Mar 13, 2025 | 15.84 | 15.86 | 15.18 | 15.42 | 15.42 | -1.60% | 5,508,767 |
| Mar 12, 2025 | 15.90 | 15.96 | 15.27 | 15.67 | 15.67 | -3.63% | 4,707,981 |
| Mar 11, 2025 | 16.02 | 16.37 | 15.36 | 16.26 | 16.26 | 4.50% | 4,686,465 |
| Mar 10, 2025 | 17.61 | 17.65 | 15.09 | 15.56 | 15.56 | -13.56% | 9,438,445 |
| Mar 7, 2025 | 18.22 | 18.85 | 17.86 | 18.00 | 18.00 | -1.96% | 4,607,901 |
| Mar 6, 2025 | 18.79 | 18.99 | 18.17 | 18.36 | 18.36 | -1.45% | 4,006,638 |
| Mar 5, 2025 | 18.37 | 18.67 | 18.05 | 18.63 | 18.63 | 4.31% | 4,022,923 |
| Mar 4, 2025 | 17.25 | 18.32 | 16.65 | 17.86 | 17.86 | 0.45% | 9,409,849 |
| Mar 3, 2025 | 19.73 | 19.80 | 17.50 | 17.78 | 17.78 | -3.94% | 11,739,229 |
| Feb 28, 2025 | 18.07 | 18.82 | 17.85 | 18.51 | 18.51 | -1.70% | 6,479,084 |
| Feb 27, 2025 | 19.55 | 19.65 | 18.70 | 18.83 | 18.83 | -3.29% | 4,570,602 |
| Feb 26, 2025 | 19.87 | 20.52 | 18.80 | 19.47 | 19.47 | -6.35% | 5,847,002 |
| Feb 25, 2025 | 20.12 | 21.00 | 19.70 | 20.79 | 20.79 | -5.76% | 6,323,076 |
| Feb 24, 2025 | 22.30 | 22.45 | 21.90 | 22.06 | 22.06 | 0.50% | 2,383,284 |
| Feb 21, 2025 | 23.60 | 23.69 | 21.91 | 21.95 | 21.95 | -4.52% | 6,599,381 |
| Feb 20, 2025 | 23.07 | 23.14 | 22.61 | 22.99 | 22.99 | 1.14% | 1,374,186 |
| Feb 19, 2025 | 22.71 | 22.81 | 22.36 | 22.73 | 22.73 | 3.46% | 1,212,867 |
| Feb 18, 2025 | 22.72 | 22.76 | 21.76 | 21.97 | 21.97 | -3.68% | 2,623,103 |
| Feb 14, 2025 | 22.57 | 23.35 | 22.49 | 22.81 | 22.81 | 2.84% | 2,477,414 |
| Feb 13, 2025 | 22.11 | 22.29 | 21.84 | 22.18 | 22.18 | -0.94% | 2,111,654 |
| Feb 12, 2025 | 21.46 | 22.53 | 21.29 | 22.39 | 22.39 | 3.18% | 4,558,104 |
| Feb 11, 2025 | 22.19 | 22.37 | 21.58 | 21.70 | 21.70 | -3.34% | 3,325,659 |
| Feb 10, 2025 | 22.22 | 22.52 | 22.07 | 22.45 | 22.45 | 3.74% | 2,204,447 |
| Feb 7, 2025 | 23.34 | 23.40 | 21.57 | 21.64 | 21.64 | -4.92% | 3,329,081 |
| Feb 6, 2025 | 23.12 | 23.24 | 22.37 | 22.76 | 22.76 | -1.47% | 2,382,369 |
| Feb 5, 2025 | 23.56 | 23.59 | 22.69 | 23.10 | 23.10 | 0.92% | 3,613,224 |
| Feb 4, 2025 | 23.44 | 24.02 | 22.77 | 22.89 | 22.89 | 1.02% | 6,358,498 |
| Feb 3, 2025 | 21.43 | 23.21 | 21.33 | 22.66 | 22.66 | -18.28% | 18,405,309 |
| Jan 31, 2025 | 28.13 | 28.78 | 27.47 | 27.73 | 27.73 | 2.55% | 4,385,914 |
| Jan 30, 2025 | 27.22 | 27.48 | 27.01 | 27.04 | 27.04 | 3.05% | 2,380,659 |
| Jan 29, 2025 | 26.01 | 26.61 | 25.53 | 26.24 | 26.24 | 1.43% | 5,061,125 |
| Jan 28, 2025 | 26.50 | 26.89 | 25.84 | 25.87 | 25.87 | -1.63% | 2,857,675 |
| Jan 27, 2025 | 25.95 | 26.38 | 25.47 | 26.30 | 26.30 | -5.67% | 5,026,545 |
| Jan 24, 2025 | 28.47 | 28.67 | 27.86 | 27.88 | 27.88 | 2.46% | 2,392,485 |
| Jan 23, 2025 | 27.04 | 27.62 | 26.74 | 27.21 | 27.21 | -0.18% | 5,946,050 |
| Jan 22, 2025 | 27.66 | 27.72 | 27.11 | 27.26 | 27.26 | -1.69% | 2,155,302 |
| Jan 21, 2025 | 27.89 | 28.20 | 27.32 | 27.73 | 27.73 | -5.97% | 3,809,500 |
| Jan 17, 2025 | 28.71 | 29.56 | 28.52 | 29.49 | 29.49 | 5.59% | 3,495,341 |
| Jan 16, 2025 | 28.00 | 28.18 | 27.32 | 27.93 | 27.93 | -2.89% | 2,021,960 |