Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
14.88
+0.71 (5.01%)
At close: Apr 23, 2025, 4:00 PM
14.52
-0.36 (-2.42%)
Pre-market: Apr 24, 2025, 6:18 AM EDT
ETHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |