Skip to main content
logo
Grayscale Ethereum Staking ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
16.68
+1.06 (6.79%)
Feb 13, 2026, 4:00 PM EST - Market closed

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202616.1216.9016.0316.6816.686.79%7,271,846
Feb 12, 202616.1816.2715.4715.6215.62-1.95%5,448,363
Feb 11, 202616.2016.2815.5015.9315.93-2.93%6,929,717
Feb 10, 202616.5216.6916.2316.4116.41-5.31%6,033,398
Feb 9, 202616.5117.5216.4117.3317.333.46%6,080,530
Feb 6, 202615.8917.0715.8916.7516.7510.20%9,117,038
Feb 5, 202616.9117.1514.8715.2015.20-13.93%14,507,827
Feb 4, 202617.9518.1316.9117.6617.66-5.76%14,099,316
Feb 3, 202618.8319.0517.2118.7418.74-1.11%18,267,030
Feb 2, 202618.9319.5818.8818.9518.92-13.23%12,790,224
Jan 30, 202622.2722.5521.4921.8421.81-4.46%9,582,497
Jan 29, 202623.8023.8622.4722.8622.83-7.04%11,346,166
Jan 28, 202624.6724.8024.3424.5924.56-0.24%5,662,941
Jan 27, 202623.8924.7123.7224.6524.624.10%5,958,524
Jan 26, 202623.5824.1023.4823.6823.65-1.42%6,071,616
Jan 23, 202624.0024.6523.6124.0223.990.13%6,124,748
Jan 22, 202624.2824.3223.7223.9923.96-3.11%4,813,279
Jan 21, 202624.2825.0523.3924.7624.730.98%11,669,496
Jan 20, 202625.0625.2024.3224.5224.49-8.92%8,445,127
Jan 16, 202627.0727.1226.5726.9226.880.22%5,225,327
Jan 15, 202627.5427.5926.7626.8626.82-2.96%7,002,700
Jan 14, 202627.1227.8427.0427.6827.645.65%9,698,549
Jan 13, 202625.7826.3425.5926.2026.163.31%5,259,849
Jan 12, 202625.1125.7125.1025.3625.331.04%4,303,123
Jan 9, 202625.2725.7024.9725.1025.07-1.06%5,806,420
Jan 8, 202625.1425.6424.9225.3725.34-1.01%5,233,651
Jan 7, 202626.0826.1825.5225.6325.60-3.32%6,676,622
Jan 6, 202627.0327.0526.0126.5126.47-0.04%7,226,588
Jan 5, 202625.7926.6925.6126.5226.483.63%10,966,967
Jan 2, 202624.8825.8624.7625.5925.475.01%10,023,956
Dec 31, 202524.6624.6924.2524.3724.260.45%4,139,766
Dec 30, 202524.3424.6724.1524.2624.151.08%4,384,041
Dec 29, 202524.0224.3123.8724.0023.89-0.17%4,366,796
Dec 26, 202524.4524.4523.7424.0423.93-0.17%5,012,467
Dec 24, 202524.0024.2223.6824.0823.97-1.11%3,451,804
Dec 23, 202524.1424.5023.7924.3524.24-0.25%5,195,319
Dec 22, 202525.0925.2224.3124.4124.30-0.65%6,430,246
Dec 19, 202524.2924.7724.1124.5724.467.72%6,727,695
Dec 18, 202524.3124.6022.7722.8122.71-1.38%10,314,439
Dec 17, 202524.1224.8522.8923.1323.02-4.42%11,928,879
Dec 16, 202524.0524.4223.8924.2024.090.71%5,268,184
Dec 15, 202525.6925.8323.7624.0323.92-4.98%8,947,736
Dec 12, 202526.4726.6725.0125.2925.17-4.39%7,720,800
Dec 11, 202526.1426.5625.8226.4526.33-3.96%6,268,628
Dec 10, 202527.2928.3227.1227.5427.410.81%8,611,552
Dec 9, 202525.5627.9025.4527.3227.196.06%9,620,035
Dec 8, 202525.8126.0925.2625.7625.643.79%5,632,906
Dec 5, 202525.4525.9324.5124.8224.71-3.76%7,722,783
Dec 4, 202526.1826.4925.1925.7925.670.12%8,247,272
Dec 3, 202525.2625.9325.0825.7625.645.27%5,650,139