Dark

ETHE
Grayscale Ethereum Trust ETF
stock NYSE ETF

Market Open

Dec 10, 2025 10:28:41 AM EST

27.28USD-0.146%(-0.04)1,089,810

27.28Bid 27.29Ask 0.01Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

27.31USD-0.037%(-0.01)32,629

After-hours

Dec 9, 2025 4:58:30 PM EST

27.17USD-0.585%(-0.16)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	27.2600	27.40000	27.160000	27.2800	-0.146%	1,089,810	0.000%
2025-12-09	25.5600	27.90000	25.444500	27.3200	+6.056%	9,615,064	-0.146%
2025-12-08	25.8100	26.09000	25.260000	25.7600	+3.787%	5,631,265	+5.901%
2025-12-05	25.4500	25.93000	24.510000	24.8200	-3.761%	7,718,938	+9.911%
2025-12-04	26.1800	26.48990	25.190000	25.7900	+0.116%	8,244,107	+5.777%
2025-12-03	25.2550	25.92500	25.080000	25.7600	+5.272%	5,647,026	+5.901%
2025-12-02	23.4900	24.90550	23.425000	24.4700	+8.083%	5,031,195	+11.483%
2025-12-01	23.1550	23.25000	22.320000	22.6400	-9.222%	6,329,443	+20.495%
2025-11-28	25.3950	25.45800	24.730000	24.9400	+0.322%	4,388,063	+9.383%
2025-11-26	24.0900	25.01000	23.843700	24.8600	+3.368%	5,342,884	+9.735%
2025-11-25	23.8900	24.28500	23.440000	24.0500	-1.475%	4,597,792	+13.430%
2025-11-24	22.9500	24.51000	22.850000	24.4100	+8.585%	8,472,436	+11.757%
2025-11-21	22.3700	23.04070	21.960000	22.4800	-3.312%	9,972,318	+21.352%
2025-11-20	24.7000	24.78500	22.880000	23.2500	-3.767%	18,410,596	+17.333%
2025-11-19	24.8500	25.49000	23.530000	24.1600	-5.772%	13,318,215	+12.914%
2025-11-18	25.0900	26.02500	24.880000	25.6400	+4.058%	7,991,747	+6.396%
2025-11-17	25.5900	26.34000	24.259300	24.6400	-4.311%	13,479,347	+10.714%
2025-11-14	25.6900	26.74500	25.490000	25.7500	-0.923%	7,851,165	+5.942%
2025-11-13	28.1600	28.53000	25.860000	25.9900	-7.245%	9,987,403	+4.963%
2025-11-12	29.2900	29.33000	27.670000	28.0200	-0.744%	8,271,701	-2.641%
2025-11-11	28.9900	29.00000	28.135000	28.2300	-3.685%	3,503,527	-3.365%
2025-11-10	29.6100	29.63000	28.785000	29.3100	+2.950%	5,295,389	-6.926%
2025-11-07	26.5000	28.52500	26.215000	28.4700	+4.939%	6,232,883	-4.180%
2025-11-06	27.6000	27.64000	26.648100	27.1300	-4.270%	6,141,784	+0.553%
2025-11-05	27.4300	28.59500	27.260000	28.3400	+7.389%	3,979,934	-3.740%
2025-11-04	28.7300	29.46000	25.685000	26.3900	-10.299%	13,902,079	+3.372%
2025-11-03	30.5600	30.71000	29.241000	29.4200	-7.832%	5,921,639	-7.274%
2025-10-31	31.6800	32.07000	31.240000	31.9200	+5.451%	3,800,971	-14.536%
2025-10-30	31.3800	31.38000	30.190000	30.2700	-5.701%	5,361,569	-9.878%
2025-10-29	33.0700	33.11000	31.550000	32.1000	-3.284%	6,400,953	-15.016%
2025-10-28	34.0500	34.32500	33.090000	33.1900	-3.769%	3,292,831	-17.807%
2025-10-27	34.1900	34.80490	33.885000	34.4900	+6.813%	3,521,786	-20.905%
2025-10-24	32.6200	32.64530	31.765000	32.2900	+1.765%	3,246,722	-15.516%
2025-10-23	31.5900	32.31000	31.290700	31.7300	+1.504%	3,389,330	-14.025%
2025-10-22	31.6600	31.87510	31.070000	31.2600	-4.956%	8,142,064	-12.732%
2025-10-21	31.9400	33.82000	31.660200	32.8900	+0.458%	8,655,122	-17.057%
2025-10-20	33.0900	33.31000	32.230000	32.7400	+4.003%	5,364,043	-16.677%
2025-10-17	31.0600	31.66500	30.530000	31.4800	-1.037%	7,743,510	-13.342%
2025-10-16	33.2600	33.45000	31.652000	31.8100	-2.870%	10,845,022	-14.241%
2025-10-15	33.5300	33.77000	32.310000	32.7500	-3.049%	5,579,963	-16.702%
2025-10-14	32.4600	34.25000	32.070000	33.7800	-3.486%	11,698,389	-19.242%
2025-10-13	33.7500	35.16000	33.560000	35.0000	+6.545%	6,896,286	-22.057%
2025-10-10	35.9300	36.14000	32.490000	32.8500	-7.906%	14,810,386	-16.956%
2025-10-09	36.1900	36.20000	35.090000	35.6700	-3.984%	4,803,610	-23.521%
2025-10-08	36.8300	37.49000	36.510000	37.1500	+0.841%	5,430,283	-26.568%
2025-10-07	39.1500	39.16500	36.580000	36.8400	-5.296%	10,325,419	-25.950%
2025-10-06	37.7900	38.97500	37.700000	38.9000	+4.430%	4,324,891	-29.871%
2025-10-03	37.0200	37.83000	36.540000	37.2500	+0.567%	5,551,210	-26.765%
2025-10-02	36.2000	37.22000	35.735000	37.0400	+3.812%	4,673,867	-26.350%
2025-10-01	35.3800	35.80500	35.265000	35.6800	+4.114%	4,556,309	-23.543%
2025-09-30	34.3300	34.39875	33.680000	34.2700	-0.753%	3,095,366	-20.397%
2025-09-29	33.8400	34.66000	33.810000	34.5300	+4.100%	4,046,346	-20.996%
2025-09-26	32.2400	33.52000	32.180000	33.1700	+2.948%	6,517,396	-17.757%
2025-09-25	32.9500	33.10220	31.430000	32.2200	-5.954%	11,032,938	-15.332%
2025-09-24	34.3800	34.64000	34.160000	34.2600	+0.205%	2,234,031	-20.374%
2025-09-23	34.5400	34.69000	34.040000	34.1900	+0.411%	3,696,438	-20.211%
2025-09-22	34.6200	34.78500	33.980000	34.0500	-6.916%	4,782,742	-19.883%
2025-09-19	37.2700	37.43740	36.540000	36.5800	-3.279%	3,841,770	-25.424%
2025-09-18	37.7800	38.24000	37.570100	37.8200	+1.585%	4,091,419	-27.869%
2025-09-17	37.1100	37.35000	36.418600	37.2300	+0.567%	8,242,164	-26.726%
2025-09-16	37.1600	37.19000	36.430000	37.0200	0.000%	5,137,753	-26.310%
2025-09-15	37.3200	37.44000	36.790000	37.0200	-3.919%	5,660,416	-26.310%
2025-09-12	37.2800	38.54500	37.155000	38.5300	+5.591%	5,954,810	-29.198%
2025-09-11	36.3300	36.64500	36.220000	36.4900	+2.414%	4,090,498	-25.240%
2025-09-10	36.0400	36.74000	35.435000	35.6300	+0.621%	5,664,535	-23.435%
2025-09-09	35.8100	35.96500	35.240000	35.4100	+0.085%	3,381,144	-22.960%
2025-09-08	35.7800	36.16000	35.310000	35.3800	-0.952%	4,039,604	-22.894%
2025-09-05	36.8100	36.93500	35.040000	35.7200	+1.362%	9,194,204	-23.628%
2025-09-04	36.3000	36.32000	35.135400	35.2400	-4.550%	5,387,900	-22.588%
2025-09-03	36.1100	37.05000	36.043200	36.9200	+4.857%	5,494,999	-26.111%
2025-09-02	35.4900	36.25000	35.080000	35.2100	-1.648%	4,784,497	-22.522%
2025-08-29	36.2300	36.26000	35.170500	35.8000	-2.239%	8,113,593	-23.799%
2025-08-28	37.9300	38.06000	36.565000	36.6200	-2.813%	4,836,877	-25.505%
2025-08-27	38.0000	38.48000	37.420000	37.6800	-0.685%	5,747,292	-27.601%
2025-08-26	37.0100	37.96000	36.620000	37.9400	+4.002%	6,119,810	-28.097%
2025-08-25	38.4300	38.67000	36.430000	36.4800	-8.663%	9,139,929	-25.219%
2025-08-22	35.1600	40.13500	35.035000	39.9400	+14.573%	21,620,473	-31.698%
2025-08-21	35.2800	35.72000	34.720000	34.8600	-2.843%	4,305,164	-21.744%
2025-08-20	34.5300	36.01000	33.870000	35.8800	+5.097%	6,992,020	-23.969%
2025-08-19	35.6000	35.81000	33.925000	34.1400	-5.008%	9,435,190	-20.094%
2025-08-18	35.9300	36.19000	35.260000	35.9400	-0.773%	6,848,657	-24.096%
2025-08-15	38.1200	38.16990	36.100000	36.2200	-3.362%	9,997,268	-24.682%
2025-08-14	37.4400	38.87530	37.010300	37.4800	-4.266%	12,151,345	-27.215%
2025-08-13	38.9150	39.26000	38.110000	39.1500	+4.819%	13,910,541	-30.319%
2025-08-12	36.5000	37.37000	35.960000	37.3500	+6.108%	8,232,539	-26.961%
2025-08-11	34.5800	36.06500	34.560000	35.2000	+4.793%	8,808,319	-22.500%
2025-08-08	32.3500	33.63500	32.275000	33.5900	+5.002%	9,952,839	-18.785%
2025-08-07	31.6800	32.08000	31.250000	31.9900	+5.023%	5,961,298	-14.723%
2025-08-06	29.6500	30.58540	29.540000	30.4600	+3.219%	3,910,831	-10.440%
2025-08-05	30.0300	30.24000	29.370000	29.5100	-2.672%	5,818,627	-7.557%
2025-08-04	29.4700	30.72000	29.405000	30.3200	+4.624%	5,180,364	-10.026%
2025-08-01	30.1700	30.19000	28.920000	28.9800	-6.092%	8,976,979	-5.866%
2025-07-31	31.4000	31.56000	30.840000	30.8600	-0.740%	3,015,213	-11.601%
2025-07-30	31.0300	31.68000	30.390000	31.0900	-0.096%	6,321,572	-12.255%
2025-07-29	31.9500	31.98010	30.720000	31.1200	-0.955%	4,959,170	-12.339%
2025-07-28	31.8000	32.00000	31.040000	31.4200	+4.212%	6,397,985	-13.176%
2025-07-25	30.6600	30.79000	29.790000	30.1500	-2.585%	4,152,869	-9.519%
2025-07-24	30.1600	31.23000	29.880000	30.9500	+4.209%	4,952,161	-11.858%
2025-07-23	30.2800	30.31000	29.390000	29.7000	-2.109%	6,888,136	-8.148%
2025-07-22	30.5900	31.05500	30.000000	30.3400	-1.908%	8,016,786	-10.086%
2025-07-21	31.3500	31.95000	30.790000	30.9300	+5.168%	11,039,395	-11.801%
2025-07-18	30.0000	30.42000	29.230000	29.4100	+4.069%	14,540,938	-7.242%
2025-07-17	28.3300	28.61000	27.840000	28.2600	+0.857%	8,674,950	-3.468%
2025-07-16	26.2700	28.02000	26.220000	28.0200	+11.235%	11,067,215	-2.641%
2025-07-15	25.1000	25.67000	24.560000	25.1900	+1.368%	7,178,663	+8.297%
2025-07-14	25.2500	25.42500	24.700000	24.8500	-0.281%	5,004,279	+9.779%
2025-07-11	24.8300	24.94770	24.320000	24.9200	+6.769%	5,866,653	+9.470%
2025-07-10	23.1100	23.54000	22.850000	23.3400	+1.788%	6,848,023	+16.881%
2025-07-09	22.0500	23.16000	21.780000	22.9300	+6.010%	6,293,093	+18.971%
2025-07-08	21.3500	21.77870	21.185000	21.6300	+2.658%	3,503,102	+26.121%
2025-07-07	21.1700	21.27500	20.820000	21.0700	-1.173%	2,684,987	+29.473%
2025-07-03	21.4700	21.85000	21.265000	21.3200	-1.205%	2,059,974	+27.955%
2025-07-02	20.2700	21.60500	20.230000	21.5800	+8.497%	4,432,278	+26.413%
2025-07-01	20.2400	20.34040	19.890000	19.8900	-4.650%	2,400,815	+37.154%
2025-06-30	20.5000	20.87500	20.175000	20.8600	+4.248%	3,188,766	+30.777%
2025-06-27	20.0900	20.29000	19.790000	20.0100	-0.892%	1,572,610	+36.332%
2025-06-26	20.2100	20.38000	19.980000	20.1900	+0.248%	1,546,946	+35.116%
2025-06-25	20.2400	20.27000	19.810000	20.1400	-0.050%	2,483,486	+35.452%
2025-06-24	20.0100	20.57930	19.930000	20.1500	+5.057%	4,065,859	+35.385%
2025-06-23	18.6400	19.28000	18.140000	19.1800	-4.100%	8,096,835	+42.231%
2025-06-20	21.1800	21.22000	19.640000	20.0000	-3.148%	4,951,091	+36.400%
2025-06-18	20.5000	21.04000	20.460000	20.6500	-1.573%	2,599,089	+32.107%
2025-06-17	21.2200	21.29000	20.340000	20.9800	-4.939%	4,532,512	+30.029%
2025-06-16	21.6500	22.15000	21.640000	22.0700	+5.296%	2,896,333	+23.607%
2025-06-13	21.1200	21.45000	20.780000	20.9600	-6.177%	3,319,578	+30.153%
2025-06-12	22.7100	23.00500	22.320100	22.3400	-4.284%	2,882,055	+22.113%
2025-06-11	23.3700	23.89000	23.120000	23.3400	+1.346%	4,039,223	+16.881%
2025-06-10	22.8900	23.29000	22.335000	23.0300	+7.567%	4,209,345	+18.454%
2025-06-09	21.0500	21.50000	20.830000	21.4100	+3.882%	2,437,925	+27.417%
2025-06-06	20.6100	21.02000	20.600000	20.6100	-1.764%	2,330,430	+32.363%
2025-06-05	21.8200	21.84000	20.800000	20.9800	-3.717%	4,928,093	+30.029%
2025-06-04	21.7000	22.24500	21.520000	21.7900	0.000%	2,726,111	+25.195%
2025-06-03	21.7500	22.05000	21.620000	21.7900	+3.663%	2,174,691	+25.195%
2025-06-02	20.7700	21.30000	20.720000	21.0200	-1.592%	2,625,228	+29.781%
2025-05-30	21.5200	21.73000	21.050000	21.3600	-2.909%	5,114,679	+27.715%
2025-05-29	22.3200	22.33000	21.770000	22.0000	+1.243%	3,526,757	+24.000%
2025-05-28	22.2000	22.33880	21.700000	21.7300	-2.731%	3,099,206	+25.541%
2025-05-27	22.1700	22.54500	21.880000	22.3400	+5.031%	3,952,070	+22.113%
2025-05-23	21.2800	21.54000	21.150000	21.2700	-2.832%	3,249,825	+28.256%
2025-05-22	22.0300	22.27880	21.810000	21.8900	+4.787%	7,601,555	+24.623%
2025-05-21	20.9800	21.73000	20.380000	20.8900	+0.529%	7,722,836	+30.589%
2025-05-20	20.6200	20.87000	20.310000	20.7800	-0.764%	3,085,512	+31.280%
2025-05-19	19.9800	21.15800	19.919200	20.9400	-2.876%	5,242,118	+30.277%
2025-05-16	21.6100	21.75500	21.362300	21.5600	+2.520%	2,149,820	+26.531%
2025-05-15	21.2800	21.64000	20.580000	21.0300	-2.864%	5,631,157	+29.719%
2025-05-14	21.7100	21.83000	21.175000	21.6500	-3.305%	5,030,692	+26.005%
2025-05-13	21.1400	22.76000	21.010000	22.3900	+9.433%	7,412,002	+21.840%
2025-05-12	21.2500	21.41000	20.020000	20.4600	+5.518%	8,710,090	+33.333%
2025-05-09	19.5000	19.86000	18.900000	19.3900	+10.045%	6,514,192	+40.691%
2025-05-08	16.3500	17.78000	16.320000	17.6200	+18.097%	6,277,994	+54.824%
2025-05-07	15.1500	15.25000	14.860000	14.9200	+0.539%	1,629,628	+82.842%
2025-05-06	14.6300	14.94500	14.550000	14.8400	-1.657%	1,756,033	+83.827%
2025-05-05	15.0000	15.20000	14.920000	15.0900	-1.437%	1,388,988	+80.782%
2025-05-02	15.2700	15.55500	15.220000	15.3100	-0.196%	1,817,944	+78.184%
2025-05-01	15.4000	15.59000	15.190000	15.3400	+3.300%	3,740,727	+77.836%
2025-04-30	14.7500	14.90500	14.400000	14.8500	-2.109%	2,819,755	+83.704%
2025-04-29	15.0900	15.23500	15.040000	15.1700	+1.472%	2,388,103	+79.829%
2025-04-28	14.9700	15.00000	14.503700	14.9500	-0.466%	3,763,090	+82.475%
2025-04-25	14.7100	15.21000	14.630000	15.0200	+2.386%	4,139,629	+81.625%
2025-04-24	14.6100	14.80000	14.530000	14.6700	-1.411%	4,056,966	+85.958%
2025-04-23	15.1100	15.26000	14.660000	14.8800	+5.011%	6,299,573	+83.333%
2025-04-22	13.5500	14.39000	13.540000	14.1700	+8.251%	8,433,118	+92.519%
2025-04-21	13.5300	13.65120	13.005000	13.0900	-0.456%	3,699,042	+108.403%
2025-04-17	13.2600	13.45000	13.000000	13.1500	-0.379%	3,821,942	+107.452%
2025-04-16	13.0800	13.41000	12.800000	13.2000	-1.198%	8,598,114	+106.667%
2025-04-15	13.6500	13.82000	13.280000	13.3600	-1.909%	5,446,317	+104.192%
2025-04-14	13.9100	14.05500	13.440000	13.6200	+4.608%	3,998,531	+100.294%
2025-04-11	12.9600	13.23170	12.830000	13.0200	+3.415%	5,673,840	+109.524%
2025-04-10	13.2100	13.25000	12.250000	12.5900	-7.833%	5,202,389	+116.680%
2025-04-09	12.1300	13.91000	12.130000	13.6600	+11.967%	16,639,077	+99.707%
2025-04-08	13.1400	13.20000	12.105000	12.2000	-5.058%	7,216,812	+123.607%
2025-04-07	12.5100	13.63000	12.380000	12.8500	-14.731%	15,205,059	+112.296%
2025-04-04	14.8100	15.23000	14.760000	15.0700	+1.345%	6,962,157	+81.022%
2025-04-03	14.7600	14.97500	14.585000	14.8700	-6.713%	3,537,049	+83.457%
2025-04-02	15.5000	15.99000	15.450000	15.9400	+0.189%	5,142,163	+71.142%
2025-04-01	15.6100	16.06000	15.340000	15.9100	+4.534%	3,355,156	+71.464%
2025-03-31	15.2000	15.45000	14.970000	15.2200	-2.498%	3,420,968	+79.238%
2025-03-28	15.7900	15.84000	15.520000	15.6100	-6.583%	3,946,428	+74.760%
2025-03-27	16.7300	16.90000	16.570000	16.7100	+0.360%	2,478,494	+63.256%
2025-03-26	17.1100	17.15500	16.520000	16.6500	-3.757%	2,314,890	+63.844%
2025-03-25	17.2700	17.37000	17.110000	17.3000	-0.746%	1,743,151	+57.688%
2025-03-24	17.3000	17.53000	17.245000	17.4300	+5.893%	2,854,115	+56.512%
2025-03-21	16.2500	16.49000	16.145000	16.4600	+0.061%	2,188,075	+65.735%
2025-03-20	16.5700	16.76030	16.280000	16.4500	-2.893%	2,565,452	+65.836%
2025-03-19	16.7600	17.19000	16.670000	16.9400	+6.675%	5,527,711	+61.039%
2025-03-18	15.8500	15.90500	15.610000	15.8800	-2.036%	2,352,940	+71.788%
2025-03-17	15.8100	16.29500	15.740000	16.2100	+0.496%	3,149,774	+68.291%
2025-03-14	15.8200	16.22500	15.670000	16.1300	+4.604%	3,149,636	+69.126%
2025-03-13	15.8400	15.86000	15.180000	15.4200	-1.595%	5,500,931	+76.913%
2025-03-12	15.9000	15.96000	15.270000	15.6700	-3.629%	4,651,766	+74.091%
2025-03-11	16.0200	16.36500	15.360000	16.2600	+4.499%	4,686,465	+67.774%
2025-03-10	17.6100	17.65010	15.090000	15.5600	-13.556%	9,582,350	+75.321%
2025-03-07	18.2200	18.84500	17.860000	18.0000	-1.961%	4,607,901	+51.556%
2025-03-06	18.7900	18.98600	18.170000	18.3600	-1.449%	4,003,075	+48.584%
2025-03-05	18.3700	18.67000	18.050000	18.6300	+4.311%	4,022,923	+46.430%
2025-03-04	17.2500	18.31500	16.650000	17.8600	+0.450%	9,409,849	+52.744%
2025-03-03	19.7300	19.80130	17.500000	17.7800	-3.944%	11,739,229	+53.431%
2025-02-28	18.0700	18.82000	17.850000	18.5100	-1.699%	6,478,190	+47.380%
2025-02-27	19.5500	19.65000	18.699800	18.8300	-3.287%	4,569,569	+44.875%
2025-02-26	19.8700	20.52000	18.800000	19.4700	-6.349%	5,847,002	+40.113%
2025-02-25	20.1200	21.00000	19.700000	20.7900	-5.757%	6,323,076	+31.217%
2025-02-24	22.3000	22.45000	21.900000	22.0600	+0.501%	2,383,284	+23.663%
2025-02-21	23.6000	23.68900	21.905000	21.9500	-4.524%	6,599,381	+24.282%
2025-02-20	23.0700	23.14110	22.610000	22.9900	+1.144%	1,374,186	+18.660%
2025-02-19	22.7100	22.81000	22.360000	22.7300	+3.459%	1,212,867	+20.018%
2025-02-18	22.7200	22.75500	21.760000	21.9700	-3.683%	2,623,103	+24.169%
2025-02-14	22.5700	23.35000	22.490000	22.8100	+2.840%	2,477,414	+19.597%
2025-02-13	22.1100	22.29000	21.840000	22.1800	-0.938%	2,111,654	+22.994%
2025-02-12	21.4600	22.53000	21.290000	22.3900	+3.180%	4,558,104	+21.840%
2025-02-11	22.1900	22.37000	21.580000	21.7000	-3.341%	3,325,659	+25.714%
2025-02-10	22.2200	22.52000	22.070000	22.4500	+3.743%	2,199,446	+21.514%
2025-02-07	23.3400	23.40000	21.565000	21.6400	-4.921%	3,329,081	+26.063%
2025-02-06	23.1200	23.24000	22.365000	22.7600	-1.472%	2,382,369	+19.859%
2025-02-05	23.5600	23.59000	22.690000	23.1000	+0.917%	3,613,024	+18.095%
2025-02-04	23.4400	24.02000	22.770000	22.8900	+1.015%	6,358,498	+19.179%
2025-02-03	21.4300	23.21000	21.330000	22.6600	-18.283%	18,405,309	+20.388%
2025-01-31	28.1300	28.78000	27.470000	27.7300	+2.552%	4,385,914	-1.623%
2025-01-30	27.2200	27.48000	27.005000	27.0400	+3.049%	2,380,659	+0.888%
2025-01-29	26.2400	26.24000	26.240000	26.2400	+1.430%	1,624	+3.963%
2025-01-28	26.5000	26.89000	25.840000	25.8700	-1.635%	2,857,675	+5.450%
2025-01-27	25.9500	26.38000	25.470000	26.3000	-5.667%	5,026,545	+3.726%
2025-01-24	28.4700	28.67000	27.855000	27.8800	+2.462%	2,392,485	-2.152%
2025-01-23	27.0400	27.62000	26.735000	27.2100	-0.183%	5,945,590	+0.257%
2025-01-22	27.6600	27.72000	27.110000	27.2600	-1.695%	2,155,302	+0.073%
2025-01-21	27.8900	28.20000	27.320100	27.7300	-5.968%	3,809,500	-1.623%
2025-01-17	28.7100	29.56000	28.520000	29.4900	+5.585%	3,495,341	-7.494%
2025-01-16	28.0000	28.18000	27.320000	27.9300	-2.886%	2,021,960	-2.327%
2025-01-15	27.5600	29.10400	27.460000	28.7600	+6.637%	2,295,470	-5.146%
2025-01-14	26.9100	27.09990	26.545000	26.9700	+4.171%	1,362,472	+1.149%
2025-01-13	25.5100	25.97500	24.380000	25.8900	-5.269%	4,136,658	+5.369%
2025-01-10	27.3800	27.84000	26.760000	27.3300	-0.618%	2,487,793	-0.183%
2025-01-08	28.1300	28.36000	26.840000	27.5000	-3.203%	3,877,565	-0.800%
2025-01-07	30.4700	30.51000	28.120000	28.4100	-8.058%	7,065,461	-3.977%
2025-01-06	30.4800	31.41000	30.430000	30.9000	+2.250%	2,580,842	-11.715%
2025-01-03	29.4200	30.45000	29.410000	30.2200	+4.495%	2,214,001	-9.729%
2025-01-02	29.0000	29.41160	28.720000	28.9200	+3.212%	2,950,989	-5.671%
2024-12-31	28.7600	28.91000	27.890000	28.0200	-1.511%	2,275,996	-2.641%
2024-12-30	28.0200	28.64000	27.635000	28.4500	+1.753%	2,748,041	-4.112%
2024-12-27	28.3700	28.40000	27.690000	27.9600	+0.215%	2,177,661	-2.432%
2024-12-26	28.1800	28.20500	27.695000	27.9000	-5.134%	2,336,962	-2.222%
2024-12-24	28.9000	29.53000	28.840000	29.4100	+3.048%	1,158,776	-7.242%
2024-12-23	28.0900	28.64000	27.400000	28.5400	-1.109%	3,809,116	-4.415%
2024-12-20	27.9100	29.36910	27.730000	28.8600	+1.943%	4,939,008	-5.475%
2024-12-19	30.9300	31.07000	27.910000	28.3100	-8.589%	10,350,191	-3.638%
2024-12-18	32.4400	32.83000	30.490000	30.9700	-6.180%	7,927,087	-11.915%
2024-12-17	33.7000	33.81000	32.870000	33.0100	-2.883%	2,584,090	-17.358%
2024-12-16	32.8500	34.53000	32.810000	33.9900	+3.313%	4,830,508	-19.741%
2024-12-13	32.9700	33.37000	32.580000	32.9000	+0.827%	2,926,735	-17.082%
2024-12-12	33.3900	33.53000	32.350000	32.6300	+1.210%	3,409,564	-16.396%
2024-12-11	31.3200	32.29000	31.250000	32.2400	+5.222%	2,793,138	-15.385%
2024-12-10	31.2800	31.35000	29.525000	30.6400	-2.482%	6,338,623	-10.966%
2024-12-09	32.6300	33.15000	31.260000	31.4200	-7.778%	7,267,666	-13.176%
2024-12-06	32.9500	34.41500	32.830000	34.0700	+6.005%	7,500,574	-19.930%
2024-12-05	32.9700	33.30500	31.775000	32.1400	-1.622%	5,332,420	-15.121%
2024-12-04	31.2700	32.77000	31.220000	32.6700	+7.680%	7,140,372	-16.498%
2024-12-03	29.8500	30.36000	29.420000	30.3400	-0.132%	2,607,348	-10.086%
2024-12-02	30.5100	30.99000	29.880000	30.3800	+0.763%	5,396,822	-10.204%
2024-11-29	30.2900	30.71000	30.100000	30.1500	-1.245%	2,518,455	-9.519%
2024-11-27	29.3600	30.59000	29.290000	30.5300	+9.505%	6,626,385	-10.645%
2024-11-26	27.8900	28.25000	27.345000	27.8800	-5.299%	3,639,540	-2.152%
2024-11-25	29.4000	29.83000	28.150000	29.4400	+6.358%	5,319,344	-7.337%
2024-11-22	27.7200	28.01000	27.480000	27.6800	-1.774%	3,271,869	-1.445%
2024-11-21	28.1600	28.52000	27.250000	28.1800	+9.140%	6,514,715	-3.194%
2024-11-20	26.3100	26.38000	25.471000	25.8200	-1.073%	4,094,825	+5.655%
2024-11-19	26.0700	26.48000	25.970000	26.1000	-1.695%	2,990,328	+4.521%
2024-11-18	26.0900	26.92000	25.845000	26.5500	+2.155%	4,346,610	+2.750%
2024-11-15	25.8400	26.01500	25.335000	25.9900	-0.192%	5,668,927	+4.963%
2024-11-14	26.8000	26.90000	25.730000	26.0400	-2.326%	4,549,536	+4.762%
2024-11-13	27.2400	28.12000	26.315000	26.6600	-3.615%	5,475,095	+2.326%
2024-11-12	27.4900	27.86000	27.035000	27.6600	-2.192%	5,161,501	-1.374%
2024-11-11	26.6600	28.41000	26.580000	28.2800	+14.078%	7,855,279	-3.536%
2024-11-08	24.8500	25.16000	24.371000	24.7900	+1.308%	3,373,234	+10.044%
2024-11-07	23.7000	24.54000	23.405000	24.4700	+7.845%	3,476,584	+11.483%
2024-11-06	22.1400	22.79000	21.980000	22.6900	+11.171%	4,093,009	+20.229%
2024-11-05	20.6600	20.87680	20.190000	20.4100	+0.246%	2,979,814	+33.660%
2024-11-04	20.6800	20.70000	20.220000	20.3600	-3.690%	1,971,434	+33.988%
2024-11-01	21.3100	21.76000	20.870000	21.1400	+0.142%	2,665,416	+29.044%
2024-10-31	22.0700	22.08000	21.070000	21.1100	-5.506%	4,047,731	+29.228%
2024-10-30	22.6200	22.91500	22.325000	22.3400	+1.086%	2,600,198	+22.113%
2024-10-29	22.0600	22.59000	21.975000	22.1000	+4.789%	4,212,248	+23.439%
2024-10-28	21.2600	21.34010	20.940000	21.0900	+1.346%	3,521,856	+29.350%
2024-10-25	21.3600	21.61000	20.644000	20.8100	-2.666%	3,361,836	+31.091%
2024-10-24	21.2700	21.42000	21.100000	21.3800	+1.183%	2,220,738	+27.596%
2024-10-23	21.7000	21.77000	20.605000	21.1300	-4.476%	3,392,856	+29.106%
2024-10-22	22.1400	22.24000	21.930000	22.1200	-1.994%	2,011,318	+23.327%
2024-10-21	22.6300	22.67000	22.350000	22.5700	+0.984%	3,287,311	+20.868%
2024-10-18	22.0500	22.56000	22.015000	22.3500	+2.195%	2,454,590	+22.058%
2024-10-17	21.9800	22.18000	21.700000	21.8700	-0.681%	2,076,185	+24.737%
2024-10-16	22.1400	22.29500	21.840000	22.0200	+0.778%	1,992,638	+23.887%
2024-10-15	21.9200	22.66000	21.390000	21.8500	-1.086%	3,364,234	+24.851%
2024-10-14	21.5200	22.28000	21.470000	22.0900	+6.509%	3,387,890	+23.495%
2024-10-11	20.4100	20.84000	20.410000	20.7400	+4.012%	2,796,192	+31.533%
2024-10-10	20.1300	20.39000	19.630000	19.9400	-2.063%	2,374,698	+36.810%
2024-10-09	20.4700	20.83000	20.280000	20.3600	-1.021%	2,481,550	+33.988%
2024-10-08	20.4800	20.69000	20.240000	20.5700	-0.194%	2,036,559	+32.620%
2024-10-07	20.8400	21.26000	20.420000	20.6100	+0.488%	2,235,769	+32.363%
2024-10-04	20.0800	20.60500	19.835000	20.5100	+3.325%	3,910,337	+33.008%
2024-10-03	19.8400	19.95000	19.480000	19.8500	-0.651%	2,113,483	+37.431%
2024-10-02	20.4300	20.91000	19.970000	19.9800	-4.766%	4,615,235	+36.537%
2024-10-01	22.0000	22.04000	20.470000	20.9800	-4.157%	5,433,878	+30.029%
2024-09-30	22.1800	22.21000	21.710000	21.8900	-3.949%	2,788,820	+24.623%
2024-09-27	22.4000	23.04020	22.310000	22.7900	+1.878%	3,648,401	+19.702%
2024-09-26	22.1500	22.51000	22.020000	22.3700	+3.135%	6,033,238	+21.949%
2024-09-25	22.0700	22.18800	21.645000	21.6900	-3.040%	2,555,709	+25.772%
2024-09-24	22.2100	22.42000	21.875000	22.3700	-0.886%	4,114,054	+21.949%
2024-09-23	22.3400	22.82000	22.210000	22.5700	+5.172%	3,061,710	+20.868%
2024-09-20	21.3900	21.70000	21.240000	21.4600	+3.272%	2,618,285	+27.120%
2024-09-19	20.6700	21.06000	20.440000	20.7800	+6.400%	5,801,911	+31.280%
2024-09-18	19.4800	19.97000	19.310000	19.5300	-1.612%	4,861,774	+39.683%
2024-09-17	19.6000	20.22000	19.435000	19.8500	+3.332%	4,708,448	+37.431%
2024-09-16	19.4600	19.51000	19.155000	19.2100	-6.109%	2,460,439	+42.009%
2024-09-13	19.8000	20.52010	19.800000	20.4600	+2.608%	3,687,519	+33.333%
2024-09-12	19.8200	19.99000	19.550000	19.9400	+0.809%	3,126,378	+36.810%
2024-09-11	19.7000	20.01000	19.235000	19.7800	-1.641%	2,991,800	+37.917%
2024-09-10	19.7800	20.20000	19.590000	20.1100	+1.259%	2,221,322	+35.654%
2024-09-09	19.5000	19.88000	19.200000	19.8600	+5.920%	3,168,515	+37.362%
2024-09-06	20.2300	20.28000	18.620100	18.7500	-6.015%	4,813,351	+45.493%
2024-09-05	20.2300	20.39000	19.830000	19.9500	-3.670%	2,063,213	+36.742%
2024-09-04	20.2300	21.03000	20.205000	20.7100	+0.339%	3,150,457	+31.724%
2024-09-03	21.1500	21.17500	20.555000	20.6400	-2.596%	4,054,455	+32.171%
2024-08-30	21.3300	21.47000	20.550000	21.1900	-0.842%	3,338,922	+28.740%
2024-08-29	21.7000	21.94500	21.220000	21.3700	+0.897%	1,761,372	+27.656%
2024-08-28	21.3100	21.52000	20.770000	21.1800	-3.066%	2,219,629	+28.801%
2024-08-27	22.1800	22.19000	21.630000	21.8500	-3.575%	1,882,057	+24.851%
2024-08-26	23.1600	23.16000	22.630000	22.6600	-2.621%	1,696,293	+20.388%
2024-08-23	22.4700	23.28990	22.270100	23.2700	+5.533%	2,988,747	+17.232%
2024-08-22	22.2200	22.25000	21.920000	22.0500	-1.562%	1,985,549	+23.719%
2024-08-21	21.8000	22.43000	21.460000	22.4000	+1.772%	4,215,282	+21.786%
2024-08-20	22.3500	22.45000	21.620000	22.0100	-0.272%	5,660,228	+23.944%
2024-08-19	21.9700	22.24000	21.700000	22.0700	-0.451%	3,125,578	+23.607%
2024-08-16	22.0700	22.27000	21.590000	22.1700	+2.734%	3,806,477	+23.049%
2024-08-15	22.4600	22.64690	21.335000	21.5800	-4.344%	5,306,310	+26.413%
2024-08-14	23.0200	23.09000	22.280000	22.5600	-1.656%	2,984,892	+20.922%
2024-08-13	22.3400	23.12000	22.280000	22.9400	+1.910%	4,184,709	+18.919%
2024-08-12	22.7000	23.05000	21.950000	22.5100	+2.738%	6,513,213	+21.191%
2024-08-09	22.1700	22.54000	21.630000	21.9100	+0.551%	2,903,701	+24.509%
2024-08-08	20.8800	22.06000	20.420000	21.7900	+9.497%	4,188,655	+25.195%
2024-08-07	20.8700	21.06000	19.690000	19.9000	-5.687%	5,354,221	+37.085%
2024-08-06	20.7900	21.64000	20.510000	21.1000	+3.686%	6,039,330	+29.289%
2024-08-05	18.5100	21.33000	18.500000	20.3500	-20.102%	12,946,179	+34.054%
2024-08-02	26.6300	26.93000	25.260000	25.4700	-3.887%	7,507,060	+7.106%
2024-08-01	26.9000	27.04000	26.050000	26.5000	-4.159%	5,299,509	+2.943%
2024-07-31	28.1500	28.34010	27.460000	27.6500	-0.181%	7,144,132	-1.338%
2024-07-30	28.3200	28.42000	27.580000	27.7000	-1.071%	11,025,899	-1.516%
2024-07-29	28.4800	28.50000	27.570000	28.0000	+1.083%	14,680,807	-2.571%
2024-07-26	27.4400	27.81000	27.260000	27.7000	+4.845%	17,619,017	-1.516%
2024-07-25	26.7100	26.88000	26.230000	26.4200	-7.103%	19,091,145	+3.255%
2024-07-24	29.3200	29.37000	28.405000	28.4400	-3.101%	17,290,937	-4.079%
2024-07-23	29.5200	29.63010	28.690200	29.3500	-0.912%	16,083,576	-7.053%
2024-07-22	29.5500	29.68000	29.040000	29.6200	-0.311%	2,126,498	-7.900%
2024-07-19	28.6600	29.81000	28.650000	29.7125	+3.312%	3,539,251	-8.187%
2024-07-18	29.3300	29.43000	28.450000	28.7600	-10.293%	6,095,721	-5.146%
2024-07-17	32.3600	32.60000	31.660000	32.0600	-1.687%	1,798,938	-14.910%
2024-07-16	31.9300	32.82000	31.660000	32.6100	+2.002%	2,384,429	-16.345%
2024-07-15	31.3700	32.28000	31.250000	31.9700	+9.411%	4,452,388	-14.670%
2024-07-12	28.9000	29.49000	28.890000	29.2200	+0.364%	2,201,286	-6.639%
2024-07-11	29.7200	29.82000	29.000000	29.1140	+0.324%	1,733,103	-6.299%
2024-07-10	29.0000	29.38000	28.850000	29.0200	+1.291%	2,364,248	-5.996%
2024-07-09	28.5100	28.98000	28.350000	28.6500	+2.615%	2,350,932	-4.782%
2024-07-08	28.3400	28.39000	27.050000	27.9200	+0.269%	3,894,380	-2.292%
2024-07-05	27.9300	28.00000	27.350000	27.8450	-9.799%	5,416,846	-2.029%
2024-07-03	30.9500	30.95000	30.655000	30.8700	-2.925%	1,653,279	-11.629%
2024-07-02	32.2200	32.28000	31.600000	31.8000	-1.578%	1,891,171	-14.214%
2024-07-01	32.4400	32.50000	32.180000	32.3100	+2.898%	2,160,669	-15.568%
2024-06-28	32.2400	32.41000	31.360000	31.4000	-2.333%	1,652,458	-13.121%
2024-06-27	31.8300	32.35000	31.830000	32.1500	+1.324%	1,234,758	-15.148%
2024-06-26	31.4300	31.73000	30.900000	31.7300	-0.126%	997,565	-14.025%
2024-06-25	31.1300	31.85000	31.120000	31.7700	+3.824%	2,918,691	-14.133%
2024-06-24	30.9700	31.05000	30.150000	30.6000	-6.897%	3,413,224	-10.850%
2024-06-21	32.2500	32.88000	32.130000	32.8670	+0.265%	1,682,664	-16.999%

.dark-mode .NhFcWl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NhFcWl{ color: #333333; background-color: white; border: 2px solid #333333; }ETHEGrayscale Ethereum Trust ETFstock NYSE ETF

ETHE
Grayscale Ethereum Trust ETF
stock NYSE ETF