Grayscale Ethereum Trust ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
36.22
-1.26 (-3.36%)
Aug 15, 2025, 4:00 PM - Market closed
ETHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 38.12 | 38.17 | 36.10 | 36.22 | 36.22 | -3.36% | 9,938,665 |
| Aug 14, 2025 | 37.44 | 38.88 | 37.01 | 37.48 | 37.48 | -4.27% | 12,151,345 |
| Aug 13, 2025 | 38.92 | 39.26 | 38.11 | 39.15 | 39.15 | 4.82% | 13,910,541 |
| Aug 12, 2025 | 36.50 | 37.37 | 35.96 | 37.35 | 37.35 | 6.11% | 8,232,539 |
| Aug 11, 2025 | 34.58 | 36.07 | 34.56 | 35.20 | 35.20 | 4.79% | 8,808,319 |
| Aug 8, 2025 | 32.35 | 33.64 | 32.28 | 33.59 | 33.59 | 5.00% | 9,952,839 |
| Aug 7, 2025 | 31.68 | 32.08 | 31.25 | 31.99 | 31.99 | 5.02% | 5,961,298 |
| Aug 6, 2025 | 29.65 | 30.59 | 29.54 | 30.46 | 30.46 | 3.22% | 3,910,831 |
| Aug 5, 2025 | 30.03 | 30.24 | 29.37 | 29.51 | 29.51 | -2.67% | 5,818,627 |
| Aug 4, 2025 | 29.47 | 30.72 | 29.41 | 30.32 | 30.32 | 4.62% | 5,180,364 |
| Aug 1, 2025 | 30.17 | 30.19 | 28.92 | 28.98 | 28.98 | -6.09% | 8,976,979 |
| Jul 31, 2025 | 31.40 | 31.56 | 30.84 | 30.86 | 30.86 | -0.74% | 3,015,213 |
| Jul 30, 2025 | 31.03 | 31.68 | 30.39 | 31.09 | 31.09 | -0.10% | 6,321,572 |
| Jul 29, 2025 | 31.95 | 31.98 | 30.72 | 31.12 | 31.12 | -0.95% | 4,959,170 |
| Jul 28, 2025 | 31.80 | 32.00 | 31.04 | 31.42 | 31.42 | 4.21% | 6,397,985 |
| Jul 25, 2025 | 30.66 | 30.79 | 29.79 | 30.15 | 30.15 | -2.58% | 4,152,869 |
| Jul 24, 2025 | 30.16 | 31.23 | 29.88 | 30.95 | 30.95 | 4.21% | 4,952,161 |
| Jul 23, 2025 | 30.28 | 30.31 | 29.39 | 29.70 | 29.70 | -2.11% | 6,888,136 |
| Jul 22, 2025 | 30.59 | 31.06 | 30.00 | 30.34 | 30.34 | -1.91% | 8,016,786 |
| Jul 21, 2025 | 31.35 | 31.95 | 30.79 | 30.93 | 30.93 | 5.17% | 11,039,395 |
| Jul 18, 2025 | 30.00 | 30.42 | 29.23 | 29.41 | 29.41 | 4.07% | 14,540,938 |
| Jul 17, 2025 | 28.33 | 28.61 | 27.84 | 28.26 | 28.26 | 0.86% | 8,674,950 |
| Jul 16, 2025 | 26.27 | 28.02 | 26.22 | 28.02 | 28.02 | 11.23% | 11,067,215 |
| Jul 15, 2025 | 25.10 | 25.67 | 24.56 | 25.19 | 25.19 | 1.37% | 7,178,663 |
| Jul 14, 2025 | 25.25 | 25.43 | 24.70 | 24.85 | 24.85 | -0.28% | 5,004,279 |
| Jul 11, 2025 | 24.83 | 24.95 | 24.32 | 24.92 | 24.92 | 6.77% | 5,866,653 |
| Jul 10, 2025 | 23.11 | 23.54 | 22.85 | 23.34 | 23.34 | 1.79% | 6,848,023 |
| Jul 9, 2025 | 22.05 | 23.16 | 21.78 | 22.93 | 22.93 | 6.01% | 6,293,093 |
| Jul 8, 2025 | 21.35 | 21.78 | 21.19 | 21.63 | 21.63 | 2.66% | 3,503,102 |
| Jul 7, 2025 | 21.17 | 21.28 | 20.82 | 21.07 | 21.07 | -1.17% | 2,684,987 |
| Jul 3, 2025 | 21.47 | 21.85 | 21.27 | 21.32 | 21.32 | -1.20% | 2,060,374 |
| Jul 2, 2025 | 20.27 | 21.61 | 20.23 | 21.58 | 21.58 | 8.50% | 4,432,278 |
| Jul 1, 2025 | 20.24 | 20.34 | 19.89 | 19.89 | 19.89 | -4.65% | 2,400,815 |
| Jun 30, 2025 | 20.50 | 20.88 | 20.18 | 20.86 | 20.86 | 4.25% | 3,188,766 |
| Jun 27, 2025 | 20.09 | 20.29 | 19.79 | 20.01 | 20.01 | -0.89% | 1,572,610 |
| Jun 26, 2025 | 20.21 | 20.38 | 19.98 | 20.19 | 20.19 | 0.25% | 1,546,946 |
| Jun 25, 2025 | 20.24 | 20.27 | 19.81 | 20.14 | 20.14 | -0.05% | 2,483,486 |
| Jun 24, 2025 | 20.01 | 20.58 | 19.93 | 20.15 | 20.15 | 5.06% | 4,065,859 |
| Jun 23, 2025 | 18.64 | 19.28 | 18.14 | 19.18 | 19.18 | -4.10% | 8,096,835 |
| Jun 20, 2025 | 21.18 | 21.22 | 19.64 | 20.00 | 20.00 | -3.15% | 4,951,091 |
| Jun 18, 2025 | 20.50 | 21.04 | 20.46 | 20.65 | 20.65 | -1.57% | 2,599,089 |
| Jun 17, 2025 | 21.22 | 21.29 | 20.34 | 20.98 | 20.98 | -4.94% | 4,532,512 |
| Jun 16, 2025 | 21.65 | 22.15 | 21.64 | 22.07 | 22.07 | 5.30% | 2,896,333 |
| Jun 13, 2025 | 21.12 | 21.45 | 20.78 | 20.96 | 20.96 | -6.18% | 3,319,578 |
| Jun 12, 2025 | 22.71 | 23.01 | 22.32 | 22.34 | 22.34 | -4.28% | 2,882,055 |
| Jun 11, 2025 | 23.37 | 23.89 | 23.12 | 23.34 | 23.34 | 1.35% | 4,039,223 |
| Jun 10, 2025 | 22.89 | 23.29 | 22.34 | 23.03 | 23.03 | 7.57% | 4,209,345 |
| Jun 9, 2025 | 21.05 | 21.50 | 20.83 | 21.41 | 21.41 | 3.88% | 2,437,925 |
| Jun 6, 2025 | 20.61 | 21.02 | 20.60 | 20.61 | 20.61 | -1.76% | 2,330,430 |
| Jun 5, 2025 | 21.82 | 21.84 | 20.80 | 20.98 | 20.98 | -3.72% | 4,928,093 |