Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
20.46
+1.07 (5.52%)
At close: May 12, 2025, 4:00 PM
20.70
+0.24 (1.17%)
After-hours: May 12, 2025, 6:46 PM EDT
ETHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 21.25 | 21.41 | 20.02 | 20.46 | 20.46 | 5.52% | 8,672,840 |
| 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 |
| 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 |