Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
22.74
-0.22 (-0.96%)
Jun 27, 2025, 4:00 PM - Market closed
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.84 | 23.08 | 22.50 | 22.74 | 22.74 | -0.96% | 1,213,586 |
| Jun 26, 2025 | 22.99 | 23.16 | 22.71 | 22.96 | 22.96 | 0.22% | 1,354,690 |
| Jun 25, 2025 | 23.01 | 23.04 | 22.53 | 22.91 | 22.91 | -0.17% | 1,507,768 |
| Jun 24, 2025 | 22.77 | 23.38 | 22.66 | 22.95 | 22.95 | 5.23% | 1,974,081 |
| Jun 23, 2025 | 21.20 | 21.92 | 20.62 | 21.81 | 21.81 | -4.13% | 4,277,921 |
| Jun 20, 2025 | 24.06 | 24.13 | 22.32 | 22.75 | 22.75 | -3.19% | 4,287,206 |
| Jun 18, 2025 | 23.26 | 23.93 | 23.24 | 23.50 | 23.50 | -1.38% | 1,342,800 |
| Jun 17, 2025 | 24.12 | 24.20 | 23.12 | 23.83 | 23.83 | -4.98% | 1,785,059 |
| Jun 16, 2025 | 24.63 | 25.18 | 24.60 | 25.08 | 25.08 | 5.29% | 1,615,409 |
| Jun 13, 2025 | 23.98 | 24.36 | 23.61 | 23.82 | 23.82 | -6.15% | 2,561,894 |
| Jun 12, 2025 | 25.82 | 26.14 | 25.35 | 25.38 | 25.38 | -4.30% | 1,850,776 |
| Jun 11, 2025 | 26.54 | 27.14 | 26.27 | 26.52 | 26.52 | 1.41% | 2,584,557 |
| Jun 10, 2025 | 26.00 | 26.46 | 25.37 | 26.15 | 26.15 | 7.48% | 2,489,358 |
| Jun 9, 2025 | 23.93 | 24.42 | 23.66 | 24.33 | 24.33 | 3.89% | 1,453,378 |
| Jun 6, 2025 | 23.40 | 23.85 | 23.39 | 23.42 | 23.42 | -1.72% | 1,304,860 |
| Jun 5, 2025 | 24.81 | 24.81 | 23.63 | 23.83 | 23.83 | -3.64% | 2,612,797 |
| Jun 4, 2025 | 24.66 | 25.26 | 24.45 | 24.73 | 24.73 | -0.16% | 1,539,323 |
| Jun 3, 2025 | 24.73 | 25.03 | 24.55 | 24.77 | 24.77 | 3.77% | 1,543,701 |
| Jun 2, 2025 | 23.55 | 24.18 | 23.53 | 23.87 | 23.87 | -1.53% | 1,050,089 |
| May 30, 2025 | 24.46 | 24.66 | 23.90 | 24.24 | 24.24 | -3.00% | 1,846,265 |
| May 29, 2025 | 25.33 | 25.33 | 24.72 | 24.99 | 24.99 | 1.34% | 2,073,529 |
| May 28, 2025 | 25.20 | 25.34 | 24.64 | 24.66 | 24.66 | -2.68% | 1,239,888 |
| May 27, 2025 | 25.16 | 25.58 | 24.84 | 25.34 | 25.34 | 4.93% | 1,870,856 |
| May 23, 2025 | 24.15 | 24.43 | 24.02 | 24.15 | 24.15 | -2.78% | 1,608,234 |
| May 22, 2025 | 25.00 | 25.26 | 24.75 | 24.84 | 24.84 | 4.94% | 2,616,379 |
| May 21, 2025 | 23.82 | 24.65 | 23.11 | 23.67 | 23.67 | 0.34% | 2,663,762 |
| May 20, 2025 | 23.42 | 23.67 | 23.04 | 23.59 | 23.59 | -0.63% | 1,212,971 |
| May 19, 2025 | 22.65 | 23.99 | 22.59 | 23.74 | 23.74 | -2.86% | 2,754,479 |
| May 16, 2025 | 24.49 | 24.66 | 24.23 | 24.44 | 24.44 | 2.52% | 1,101,813 |
| May 15, 2025 | 24.13 | 24.53 | 23.35 | 23.84 | 23.84 | -2.85% | 2,584,863 |
| May 14, 2025 | 24.61 | 24.74 | 24.00 | 24.54 | 24.54 | -3.20% | 2,539,976 |
| May 13, 2025 | 23.96 | 25.81 | 23.81 | 25.35 | 25.35 | 9.41% | 5,186,715 |
| May 12, 2025 | 24.09 | 24.26 | 22.70 | 23.17 | 23.17 | 5.41% | 4,130,681 |
| May 9, 2025 | 22.12 | 22.51 | 21.44 | 21.98 | 21.98 | 10.18% | 3,302,581 |
| May 8, 2025 | 18.56 | 20.13 | 18.50 | 19.95 | 19.95 | 18.05% | 3,950,861 |
| May 7, 2025 | 17.18 | 17.29 | 16.85 | 16.90 | 16.90 | 0.60% | 1,010,460 |
| May 6, 2025 | 16.58 | 16.93 | 16.50 | 16.80 | 16.80 | -1.87% | 1,147,072 |
| May 5, 2025 | 16.99 | 17.22 | 16.90 | 17.12 | 17.12 | -1.27% | 803,391 |
| May 2, 2025 | 17.31 | 17.63 | 17.24 | 17.34 | 17.34 | -0.23% | 1,069,902 |
| May 1, 2025 | 17.46 | 17.66 | 17.18 | 17.38 | 17.38 | 3.27% | 2,066,993 |
| Apr 30, 2025 | 16.70 | 16.88 | 16.32 | 16.83 | 16.83 | -2.04% | 1,134,704 |
| Apr 29, 2025 | 17.10 | 17.26 | 17.04 | 17.18 | 17.18 | 1.42% | 1,303,067 |
| Apr 28, 2025 | 16.96 | 16.99 | 16.44 | 16.94 | 16.94 | -0.35% | 1,575,579 |
| Apr 25, 2025 | 16.67 | 17.23 | 16.57 | 17.00 | 17.00 | 2.22% | 1,936,219 |
| Apr 24, 2025 | 16.56 | 16.76 | 16.45 | 16.63 | 16.63 | -1.36% | 1,267,142 |
| Apr 23, 2025 | 17.12 | 17.29 | 16.60 | 16.86 | 16.86 | 5.11% | 3,177,754 |
| Apr 22, 2025 | 15.35 | 16.29 | 15.34 | 16.04 | 16.04 | 8.16% | 2,868,812 |
| Apr 21, 2025 | 15.32 | 15.46 | 14.73 | 14.83 | 14.83 | -0.47% | 1,081,884 |
| Apr 17, 2025 | 15.02 | 15.22 | 14.72 | 14.90 | 14.90 | -0.40% | 646,426 |
| Apr 16, 2025 | 14.83 | 15.18 | 14.49 | 14.96 | 14.96 | -1.19% | 1,058,161 |