Skip to main content
Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
28.86
+0.55 (1.94%)
At close: Dec 20, 2024, 4:00 PM
29.01
+0.15 (0.52%)
After-hours: Dec 20, 2024, 7:42 PM EST

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202427.9129.3727.7328.8628.861.94%4,914,536
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%6,338,623
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%2,518,455
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%6,514,715
Nov 20, 202426.3126.3825.4725.8225.82-1.07%4,094,825
Nov 19, 202426.0726.4825.9726.1026.10-1.69%2,990,328
Nov 18, 202426.0926.9225.8526.5526.552.15%4,346,610
Nov 15, 202425.8426.0225.3425.9925.99-0.19%5,668,927
Nov 14, 202426.8026.9025.7326.0426.04-2.33%4,549,536
Nov 13, 202427.2428.1226.3226.6626.66-3.62%5,475,095
Nov 12, 202427.4927.8627.0427.6627.66-2.19%5,161,501
Nov 11, 202426.6628.4126.5828.2828.2814.08%7,855,279
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
Sep 26, 202422.1522.5122.0222.3722.373.14%6,033,238
Sep 25, 202422.0722.1921.6521.6921.69-3.04%2,555,709
Sep 24, 202422.2122.4221.8822.3722.37-0.89%4,114,054
Sep 23, 202422.3422.8222.2122.5722.575.17%3,067,899
Sep 20, 202421.3921.7021.2421.4621.463.27%2,618,285
Sep 19, 202420.6721.0620.4420.7820.786.40%5,801,911
Sep 18, 202419.4819.9719.3119.5319.53-1.61%4,861,774
Sep 17, 202419.6020.2219.4419.8519.853.33%4,708,448
Sep 16, 202419.4619.5119.1619.2119.21-6.11%2,460,439
Sep 13, 202419.8020.5219.8020.4620.462.61%3,687,519
Sep 12, 202419.8219.9919.5519.9419.940.81%3,126,378
Sep 11, 202419.7020.0119.2419.7819.78-1.64%2,991,800
Sep 10, 202419.7820.2019.5920.1120.111.26%2,221,322
Sep 9, 202419.5019.8819.2019.8619.865.92%3,168,515
Sep 6, 202420.2320.2818.6218.7518.75-6.02%4,813,351
Sep 5, 202420.2320.3919.8319.9519.95-3.67%2,063,213
Sep 4, 202420.2321.0320.2120.7120.710.34%3,150,457
Sep 3, 202421.1521.1820.5620.6420.64-2.60%4,054,455
Aug 30, 202421.3321.4720.5521.1921.19-0.84%3,338,922
Aug 29, 202421.7021.9521.2221.3721.370.90%1,761,372
Aug 28, 202421.3121.5220.7721.1821.18-3.07%2,219,629
Aug 27, 202422.1822.1921.6321.8521.85-3.57%1,882,057
Aug 26, 202423.1623.1622.6322.6622.66-2.62%1,696,293
Aug 23, 202422.4723.2922.2723.2723.275.53%2,988,747
Aug 22, 202422.2222.2521.9222.0522.05-1.56%1,985,549
Aug 21, 202421.8022.4321.4622.4022.401.77%4,215,282
Aug 20, 202422.3522.4521.6222.0122.01-0.27%5,660,228
Aug 19, 202421.9722.2421.7022.0722.07-0.45%3,125,578
Aug 16, 202422.0722.2721.5922.1722.172.73%3,806,477
Aug 15, 202422.4622.6521.3421.5821.58-4.34%5,306,310
Aug 14, 202423.0223.0922.2822.5622.56-1.66%2,984,892
Aug 13, 202422.3423.1222.2822.9422.941.91%4,184,709
Aug 12, 202422.7023.0521.9522.5122.512.74%6,513,213
Aug 9, 202422.1722.5421.6321.9121.910.55%2,903,701
Aug 8, 202420.8822.0620.4221.7921.799.50%4,188,655
Aug 7, 202420.8721.0619.6919.9019.90-5.69%5,354,221
Aug 6, 202420.7921.6420.5121.1021.103.69%6,039,330
Aug 5, 202418.5121.3318.5020.3520.35-20.10%12,946,179
Aug 2, 202426.6326.9325.2625.4725.47-3.89%7,507,060
Aug 1, 202426.9027.0426.0526.5026.50-4.16%5,299,509