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
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 |