Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
20.98
-0.81 (-3.72%)
At close: Jun 5, 2025, 4:00 PM
20.56
-0.42 (-2.00%)
Pre-market: Jun 6, 2025, 5:22 AM EDT

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202521.8221.8420.8020.9820.98-3.72%4,928,093
Jun 4, 202521.7022.2521.5221.7921.79-2,726,111
Jun 3, 202521.7522.0521.6221.7921.793.66%2,174,691
Jun 2, 202520.7721.3020.7221.0221.02-1.59%2,625,228
May 30, 202521.5221.7321.0521.3621.36-2.91%5,114,679
May 29, 202522.3222.3321.7722.0022.001.24%3,526,757
May 28, 202522.2022.3421.7021.7321.73-2.73%3,099,206
May 27, 202522.1722.5521.8822.3422.345.03%3,952,070
May 23, 202521.2821.5421.1521.2721.27-2.83%3,249,825
May 22, 202522.0322.2821.8121.8921.894.79%7,601,555
May 21, 202520.9821.7320.3820.8920.890.53%7,722,836
May 20, 202520.6220.8720.3120.7820.78-0.76%3,085,512
May 19, 202519.9821.1619.9220.9420.94-2.88%5,242,118
May 16, 202521.6121.7621.3621.5621.562.52%2,149,820
May 15, 202521.2821.6420.5821.0321.03-2.86%5,631,157
May 14, 202521.7121.8321.1821.6521.65-3.31%5,030,692
May 13, 202521.1422.7621.0122.3922.399.43%7,412,002
May 12, 202521.2521.4120.0220.4620.465.52%8,710,090
May 9, 202519.5019.8618.9019.3919.3910.05%6,514,192
May 8, 202516.3517.7816.3217.6217.6218.10%6,277,994
May 7, 202515.1515.2514.8614.9214.920.54%1,629,628
May 6, 202514.6314.9514.5514.8414.84-1.66%1,756,033
May 5, 202515.0015.2014.9215.0915.09-1.44%1,388,988
May 2, 202515.2715.5615.2215.3115.31-0.20%1,817,944
May 1, 202515.4015.5915.1915.3415.343.30%3,740,727
Apr 30, 202514.7514.9114.4014.8514.85-2.11%2,819,755
Apr 29, 202515.0915.2415.0415.1715.171.47%2,388,103
Apr 28, 202514.9715.0014.5014.9514.95-0.47%3,763,090
Apr 25, 202514.7115.2114.6315.0215.022.39%4,139,629
Apr 24, 202514.6114.8014.5314.6714.67-1.41%4,056,966
Apr 23, 202515.1115.2614.6614.8814.885.01%6,299,573
Apr 22, 202513.5514.3913.5414.1714.178.25%8,433,118
Apr 21, 202513.5313.6513.0113.0913.09-0.46%3,699,042
Apr 17, 202513.2613.4513.0013.1513.15-0.38%3,821,942
Apr 16, 202513.0813.4112.8013.2013.20-1.20%8,598,114
Apr 15, 202513.6513.8213.2813.3613.36-1.91%5,446,317
Apr 14, 202513.9114.0613.4413.6213.624.61%3,998,531
Apr 11, 202512.9613.2312.8313.0213.023.42%5,673,840
Apr 10, 202513.2113.2512.2512.5912.59-7.83%5,202,389
Apr 9, 202512.1313.9112.1313.6613.6611.97%16,639,077
Apr 8, 202513.1413.2012.1112.2012.20-5.06%7,216,812
Apr 7, 202512.5113.6312.3812.8512.85-14.73%15,205,059
Apr 4, 202514.8115.2314.7615.0715.071.34%6,962,157
Apr 3, 202514.7614.9814.5914.8714.87-6.71%3,537,049
Apr 2, 202515.5015.9915.4515.9415.940.19%5,142,163
Apr 1, 202515.6116.0615.3415.9115.914.53%3,355,156
Mar 31, 202515.2015.4514.9715.2215.22-2.50%3,420,968
Mar 28, 202515.7915.8415.5215.6115.61-6.58%3,946,428
Mar 27, 202516.7316.9016.5716.7116.710.36%2,478,494
Mar 26, 202517.1117.1616.5216.6516.65-3.76%2,314,890