Dark

ETHE
Grayscale Ethereum Trust ETF
stock NYSE ETF

At Close

Jun 6, 2025 3:59:30 PM EDT

20.62USD-1.716%(-0.36)2,330,430

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:28:30 AM EDT

20.63USD-1.668%(-0.35)108,262

After-hours

Jun 6, 2025 4:45:30 PM EDT

20.78USD+0.776%(+0.16)17,406

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	20.610	21.0200	20.600000	20.6100	-1.764%	2,330,430	0.000%
2025-06-05	21.820	21.8400	20.800000	20.9800	-3.717%	4,928,093	-1.764%
2025-06-04	21.700	22.2450	21.520000	21.7900	0.000%	2,726,111	-5.415%
2025-06-03	21.750	22.0500	21.620000	21.7900	+3.663%	2,174,691	-5.415%
2025-06-02	20.770	21.3000	20.720000	21.0200	-1.592%	2,625,228	-1.951%
2025-05-30	21.520	21.7300	21.050000	21.3600	-2.909%	5,114,679	-3.511%
2025-05-29	22.320	22.3300	21.770000	22.0000	+1.243%	3,526,757	-6.318%
2025-05-28	22.200	22.3388	21.700000	21.7300	-2.731%	3,099,206	-5.154%
2025-05-27	22.170	22.5450	21.880000	22.3400	+5.031%	3,952,070	-7.744%
2025-05-23	21.280	21.5400	21.150000	21.2700	-2.832%	3,249,825	-3.103%
2025-05-22	22.030	22.2788	21.810000	21.8900	+4.787%	7,601,555	-5.847%
2025-05-21	20.980	21.7300	20.380000	20.8900	+0.529%	7,722,836	-1.340%
2025-05-20	20.620	20.8700	20.310000	20.7800	-0.764%	3,085,512	-0.818%
2025-05-19	19.980	21.1580	19.919200	20.9400	-2.876%	5,242,118	-1.576%
2025-05-16	21.610	21.7550	21.362300	21.5600	+2.520%	2,149,820	-4.406%
2025-05-15	21.280	21.6400	20.580000	21.0300	-2.864%	5,631,157	-1.997%
2025-05-14	21.710	21.8300	21.175000	21.6500	-3.305%	5,030,692	-4.804%
2025-05-13	21.140	22.7600	21.010000	22.3900	+9.433%	7,412,002	-7.950%
2025-05-12	21.250	21.4100	20.020000	20.4600	+5.518%	8,710,090	+0.733%
2025-05-09	19.500	19.8600	18.900000	19.3900	+10.045%	6,514,192	+6.292%
2025-05-08	16.350	17.7800	16.320000	17.6200	+18.097%	6,277,994	+16.969%
2025-05-07	15.150	15.2500	14.860000	14.9200	+0.539%	1,629,628	+38.137%
2025-05-06	14.630	14.9450	14.550000	14.8400	-1.657%	1,756,033	+38.881%
2025-05-05	15.000	15.2000	14.920000	15.0900	-1.437%	1,388,988	+36.581%
2025-05-02	15.270	15.5550	15.220000	15.3100	-0.196%	1,817,944	+34.618%
2025-05-01	15.400	15.5900	15.190000	15.3400	+3.300%	3,740,727	+34.355%
2025-04-30	14.750	14.9050	14.400000	14.8500	-2.109%	2,819,755	+38.788%
2025-04-29	15.090	15.2350	15.040000	15.1700	+1.472%	2,388,103	+35.860%
2025-04-28	14.970	15.0000	14.503700	14.9500	-0.466%	3,763,090	+37.860%
2025-04-25	14.710	15.2100	14.630000	15.0200	+2.386%	4,139,629	+37.217%
2025-04-24	14.610	14.8000	14.530000	14.6700	-1.411%	4,056,966	+40.491%
2025-04-23	15.110	15.2600	14.660000	14.8800	+5.011%	6,299,573	+38.508%
2025-04-22	13.550	14.3900	13.540000	14.1700	+8.251%	8,433,118	+45.448%
2025-04-21	13.530	13.6512	13.005000	13.0900	-0.456%	3,699,042	+57.448%
2025-04-17	13.260	13.4500	13.000000	13.1500	-0.379%	3,821,942	+56.730%
2025-04-16	13.080	13.4100	12.800000	13.2000	-1.198%	8,598,114	+56.136%
2025-04-15	13.650	13.8200	13.280000	13.3600	-1.909%	5,446,317	+54.266%
2025-04-14	13.910	14.0550	13.440000	13.6200	+4.608%	3,998,531	+51.322%
2025-04-11	12.960	13.2317	12.830000	13.0200	+3.415%	5,673,840	+58.295%
2025-04-10	13.210	13.2500	12.250000	12.5900	-7.833%	5,202,389	+63.701%
2025-04-09	12.130	13.9100	12.130000	13.6600	+11.967%	16,639,077	+50.878%
2025-04-08	13.140	13.2000	12.105000	12.2000	-5.058%	7,216,812	+68.934%
2025-04-07	12.510	13.6300	12.380000	12.8500	-14.731%	15,205,059	+60.389%
2025-04-04	14.810	15.2300	14.760000	15.0700	+1.345%	6,962,157	+36.762%
2025-04-03	14.760	14.9750	14.585000	14.8700	-6.713%	3,537,049	+38.601%
2025-04-02	15.500	15.9900	15.450000	15.9400	+0.189%	5,142,163	+29.297%
2025-04-01	15.610	16.0600	15.340000	15.9100	+4.534%	3,355,156	+29.541%
2025-03-31	15.200	15.4500	14.970000	15.2200	-2.498%	3,420,968	+35.414%
2025-03-28	15.790	15.8400	15.520000	15.6100	-6.583%	3,946,428	+32.031%
2025-03-27	16.730	16.9000	16.570000	16.7100	+0.360%	2,478,494	+23.339%
2025-03-26	17.110	17.1550	16.520000	16.6500	-3.757%	2,314,890	+23.784%
2025-03-25	17.270	17.3700	17.110000	17.3000	-0.746%	1,743,151	+19.133%
2025-03-24	17.300	17.5300	17.245000	17.4300	+5.893%	2,854,115	+18.244%
2025-03-21	16.250	16.4900	16.145000	16.4600	+0.061%	2,188,075	+25.213%
2025-03-20	16.570	16.7603	16.280000	16.4500	-2.893%	2,565,452	+25.289%
2025-03-19	16.760	17.1900	16.670000	16.9400	+6.675%	5,527,711	+21.665%
2025-03-18	15.850	15.9050	15.610000	15.8800	-2.036%	2,352,940	+29.786%
2025-03-17	15.810	16.2950	15.740000	16.2100	+0.496%	3,149,774	+27.144%
2025-03-14	15.820	16.2250	15.670000	16.1300	+4.604%	3,149,636	+27.774%
2025-03-13	15.840	15.8600	15.180000	15.4200	-1.595%	5,500,931	+33.658%
2025-03-12	15.900	15.9600	15.270000	15.6700	-3.629%	4,651,766	+31.525%
2025-03-11	16.020	16.3650	15.360000	16.2600	+4.499%	4,686,465	+26.753%
2025-03-10	17.610	17.6501	15.090000	15.5600	-13.556%	9,582,350	+32.455%
2025-03-07	18.220	18.8450	17.860000	18.0000	-1.961%	4,607,901	+14.500%
2025-03-06	18.790	18.9860	18.170000	18.3600	-1.449%	4,003,075	+12.255%
2025-03-05	18.370	18.6700	18.050000	18.6300	+4.311%	4,022,923	+10.628%
2025-03-04	17.250	18.3150	16.650000	17.8600	+0.450%	9,409,849	+15.398%
2025-03-03	19.730	19.8013	17.500000	17.7800	-3.944%	11,739,229	+15.917%
2025-02-28	18.070	18.8200	17.850000	18.5100	-1.699%	6,478,190	+11.345%
2025-02-27	19.550	19.6500	18.699800	18.8300	-3.287%	4,569,569	+9.453%
2025-02-26	19.870	20.5200	18.800000	19.4700	-6.349%	5,847,002	+5.855%
2025-02-25	20.120	21.0000	19.700000	20.7900	-5.757%	6,323,076	-0.866%
2025-02-24	22.300	22.4500	21.900000	22.0600	+0.501%	2,383,284	-6.573%
2025-02-21	23.600	23.6890	21.905000	21.9500	-4.524%	6,599,381	-6.105%
2025-02-20	23.070	23.1411	22.610000	22.9900	+1.144%	1,374,186	-10.352%
2025-02-19	22.710	22.8100	22.360000	22.7300	+3.459%	1,212,867	-9.327%
2025-02-18	22.720	22.7550	21.760000	21.9700	-3.683%	2,623,103	-6.190%
2025-02-14	22.570	23.3500	22.490000	22.8100	+2.840%	2,477,414	-9.645%
2025-02-13	22.110	22.2900	21.840000	22.1800	-0.938%	2,111,654	-7.078%
2025-02-12	21.460	22.5300	21.290000	22.3900	+3.180%	4,558,104	-7.950%
2025-02-11	22.190	22.3700	21.580000	21.7000	-3.341%	3,325,659	-5.023%
2025-02-10	22.220	22.5200	22.070000	22.4500	+3.743%	2,199,446	-8.196%
2025-02-07	23.340	23.4000	21.565000	21.6400	-4.921%	3,329,081	-4.760%
2025-02-06	23.120	23.2400	22.365000	22.7600	-1.472%	2,382,369	-9.446%
2025-02-05	23.560	23.5900	22.690000	23.1000	+0.917%	3,613,024	-10.779%
2025-02-04	23.440	24.0200	22.770000	22.8900	+1.015%	6,358,498	-9.961%
2025-02-03	21.430	23.2100	21.330000	22.6600	-18.283%	18,405,309	-9.047%
2025-01-31	28.130	28.7800	27.470000	27.7300	+2.552%	4,385,914	-25.676%
2025-01-30	27.220	27.4800	27.005000	27.0400	+3.049%	2,380,659	-23.780%
2025-01-29	26.240	26.2400	26.240000	26.2400	+1.430%	1,624	-21.456%
2025-01-28	26.500	26.8900	25.840000	25.8700	-1.635%	2,857,675	-20.332%
2025-01-27	25.950	26.3800	25.470000	26.3000	-5.667%	5,026,545	-21.635%
2025-01-24	28.470	28.6700	27.855000	27.8800	+2.462%	2,392,485	-26.076%
2025-01-23	27.040	27.6200	26.735000	27.2100	-0.183%	5,945,590	-24.256%
2025-01-22	27.660	27.7200	27.110000	27.2600	-1.695%	2,155,302	-24.395%
2025-01-21	27.890	28.2000	27.320100	27.7300	-5.968%	3,809,500	-25.676%
2025-01-17	28.710	29.5600	28.520000	29.4900	+5.585%	3,495,341	-30.112%
2025-01-16	28.000	28.1800	27.320000	27.9300	-2.886%	2,021,960	-26.208%
2025-01-15	27.560	29.1040	27.460000	28.7600	+6.637%	2,295,470	-28.338%
2025-01-14	26.910	27.0999	26.545000	26.9700	+4.171%	1,362,472	-23.582%
2025-01-13	25.510	25.9750	24.380000	25.8900	-5.269%	4,136,658	-20.394%
2025-01-10	27.380	27.8400	26.760000	27.3300	-0.618%	2,487,793	-24.588%
2025-01-08	28.130	28.3600	26.840000	27.5000	-3.203%	3,877,565	-25.055%
2025-01-07	30.470	30.5100	28.120000	28.4100	-8.058%	7,065,461	-27.455%
2025-01-06	30.480	31.4100	30.430000	30.9000	+2.250%	2,580,842	-33.301%
2025-01-03	29.420	30.4500	29.410000	30.2200	+4.495%	2,214,001	-31.800%
2025-01-02	29.000	29.4116	28.720000	28.9200	+3.212%	2,950,989	-28.734%
2024-12-31	28.760	28.9100	27.890000	28.0200	-1.511%	2,275,996	-26.445%
2024-12-30	28.020	28.6400	27.635000	28.4500	+1.753%	2,748,041	-27.557%
2024-12-27	28.370	28.4000	27.690000	27.9600	+0.215%	2,177,661	-26.288%
2024-12-26	28.180	28.2050	27.695000	27.9000	-5.134%	2,336,962	-26.129%
2024-12-24	28.900	29.5300	28.840000	29.4100	+3.048%	1,158,776	-29.922%
2024-12-23	28.090	28.6400	27.400000	28.5400	-1.109%	3,809,116	-27.786%
2024-12-20	27.910	29.3691	27.730000	28.8600	+1.943%	4,939,008	-28.586%
2024-12-19	30.930	31.0700	27.910000	28.3100	-8.589%	10,350,191	-27.199%
2024-12-18	32.440	32.8300	30.490000	30.9700	-6.180%	7,927,087	-33.452%
2024-12-17	33.700	33.8100	32.870000	33.0100	-2.883%	2,584,090	-37.564%
2024-12-16	32.850	34.5300	32.810000	33.9900	+3.313%	4,830,508	-39.365%
2024-12-13	32.970	33.3700	32.580000	32.9000	+0.827%	2,926,735	-37.356%
2024-12-12	33.390	33.5300	32.350000	32.6300	+1.210%	3,409,564	-36.837%
2024-12-11	31.320	32.2900	31.250000	32.2400	+5.222%	2,793,138	-36.073%
2024-12-10	31.280	31.3500	29.525000	30.6400	-2.482%	6,338,623	-32.735%
2024-12-09	32.630	33.1500	31.260000	31.4200	-7.778%	7,267,666	-34.405%
2024-12-06	32.950	34.4150	32.830000	34.0700	+6.005%	7,500,574	-39.507%
2024-12-05	32.970	33.3050	31.775000	32.1400	-1.622%	5,332,420	-35.874%
2024-12-04	31.270	32.7700	31.220000	32.6700	+7.680%	7,140,372	-36.915%
2024-12-03	29.850	30.3600	29.420000	30.3400	-0.132%	2,607,348	-32.070%
2024-12-02	30.510	30.9900	29.880000	30.3800	+0.763%	5,396,822	-32.159%
2024-11-29	30.290	30.7100	30.100000	30.1500	-1.245%	2,518,455	-31.642%
2024-11-27	29.360	30.5900	29.290000	30.5300	+9.505%	6,626,385	-32.493%
2024-11-26	27.890	28.2500	27.345000	27.8800	-5.299%	3,639,540	-26.076%
2024-11-25	29.400	29.8300	28.150000	29.4400	+6.358%	5,319,344	-29.993%
2024-11-22	27.720	28.0100	27.480000	27.6800	-1.774%	3,271,869	-25.542%
2024-11-21	28.160	28.5200	27.250000	28.1800	+9.140%	6,514,715	-26.863%
2024-11-20	26.310	26.3800	25.471000	25.8200	-1.073%	4,094,825	-20.178%
2024-11-19	26.070	26.4800	25.970000	26.1000	-1.695%	2,990,328	-21.034%
2024-11-18	26.090	26.9200	25.845000	26.5500	+2.155%	4,346,610	-22.373%
2024-11-15	25.840	26.0150	25.335000	25.9900	-0.192%	5,668,927	-20.700%
2024-11-14	26.800	26.9000	25.730000	26.0400	-2.326%	4,549,536	-20.853%
2024-11-13	27.240	28.1200	26.315000	26.6600	-3.615%	5,475,095	-22.693%
2024-11-12	27.490	27.8600	27.035000	27.6600	-2.192%	5,161,501	-25.488%
2024-11-11	26.660	28.4100	26.580000	28.2800	+14.078%	7,855,279	-27.122%
2024-11-08	24.850	25.1600	24.371000	24.7900	+1.308%	3,373,234	-16.862%
2024-11-07	23.700	24.5400	23.405000	24.4700	+7.845%	3,476,584	-15.774%
2024-11-06	22.140	22.7900	21.980000	22.6900	+11.171%	4,093,009	-9.167%
2024-11-05	20.660	20.8768	20.190000	20.4100	+0.246%	2,979,814	+0.980%
2024-11-04	20.680	20.7000	20.220000	20.3600	-3.690%	1,971,434	+1.228%
2024-11-01	21.310	21.7600	20.870000	21.1400	+0.142%	2,665,416	-2.507%
2024-10-31	22.070	22.0800	21.070000	21.1100	-5.506%	4,047,731	-2.369%
2024-10-30	22.620	22.9150	22.325000	22.3400	+1.086%	2,600,198	-7.744%
2024-10-29	22.060	22.5900	21.975000	22.1000	+4.789%	4,212,248	-6.742%
2024-10-28	21.260	21.3401	20.940000	21.0900	+1.346%	3,521,856	-2.276%
2024-10-25	21.360	21.6100	20.644000	20.8100	-2.666%	3,361,836	-0.961%
2024-10-24	21.270	21.4200	21.100000	21.3800	+1.183%	2,220,738	-3.601%
2024-10-23	21.700	21.7700	20.605000	21.1300	-4.476%	3,392,856	-2.461%
2024-10-22	22.140	22.2400	21.930000	22.1200	-1.994%	2,011,318	-6.826%
2024-10-21	22.630	22.6700	22.350000	22.5700	+0.984%	3,287,311	-8.684%
2024-10-18	22.050	22.5600	22.015000	22.3500	+2.195%	2,454,590	-7.785%
2024-10-17	21.980	22.1800	21.700000	21.8700	-0.681%	2,076,185	-5.761%
2024-10-16	22.140	22.2950	21.840000	22.0200	+0.778%	1,992,638	-6.403%
2024-10-15	21.920	22.6600	21.390000	21.8500	-1.086%	3,364,234	-5.675%
2024-10-14	21.520	22.2800	21.470000	22.0900	+6.509%	3,387,890	-6.700%
2024-10-11	20.410	20.8400	20.410000	20.7400	+4.012%	2,796,192	-0.627%
2024-10-10	20.130	20.3900	19.630000	19.9400	-2.063%	2,374,698	+3.360%
2024-10-09	20.470	20.8300	20.280000	20.3600	-1.021%	2,481,550	+1.228%
2024-10-08	20.480	20.6900	20.240000	20.5700	-0.194%	2,036,559	+0.194%
2024-10-07	20.840	21.2600	20.420000	20.6100	+0.488%	2,235,769	0.000%
2024-10-04	20.080	20.6050	19.835000	20.5100	+3.325%	3,910,337	+0.488%
2024-10-03	19.840	19.9500	19.480000	19.8500	-0.651%	2,113,483	+3.829%
2024-10-02	20.430	20.9100	19.970000	19.9800	-4.766%	4,615,235	+3.153%
2024-10-01	22.000	22.0400	20.470000	20.9800	-4.157%	5,433,878	-1.764%
2024-09-30	22.180	22.2100	21.710000	21.8900	-3.949%	2,788,820	-5.847%
2024-09-27	22.400	23.0402	22.310000	22.7900	+1.878%	3,648,401	-9.566%
2024-09-26	22.150	22.5100	22.020000	22.3700	+3.135%	6,033,238	-7.868%
2024-09-25	22.070	22.1880	21.645000	21.6900	-3.040%	2,555,709	-4.979%
2024-09-24	22.210	22.4200	21.875000	22.3700	-0.886%	4,114,054	-7.868%
2024-09-23	22.340	22.8200	22.210000	22.5700	+5.172%	3,061,710	-8.684%
2024-09-20	21.390	21.7000	21.240000	21.4600	+3.272%	2,618,285	-3.961%
2024-09-19	20.670	21.0600	20.440000	20.7800	+6.400%	5,801,911	-0.818%
2024-09-18	19.480	19.9700	19.310000	19.5300	-1.612%	4,861,774	+5.530%
2024-09-17	19.600	20.2200	19.435000	19.8500	+3.332%	4,708,448	+3.829%
2024-09-16	19.460	19.5100	19.155000	19.2100	-6.109%	2,460,439	+7.288%
2024-09-13	19.800	20.5201	19.800000	20.4600	+2.608%	3,687,519	+0.733%
2024-09-12	19.820	19.9900	19.550000	19.9400	+0.809%	3,126,378	+3.360%
2024-09-11	19.700	20.0100	19.235000	19.7800	-1.641%	2,991,800	+4.196%
2024-09-10	19.780	20.2000	19.590000	20.1100	+1.259%	2,221,322	+2.486%
2024-09-09	19.500	19.8800	19.200000	19.8600	+5.920%	3,168,515	+3.776%
2024-09-06	20.230	20.2800	18.620100	18.7500	-6.015%	4,813,351	+9.920%
2024-09-05	20.230	20.3900	19.830000	19.9500	-3.670%	2,063,213	+3.308%
2024-09-04	20.230	21.0300	20.205000	20.7100	+0.339%	3,150,457	-0.483%
2024-09-03	21.150	21.1750	20.555000	20.6400	-2.596%	4,054,455	-0.145%
2024-08-30	21.330	21.4700	20.550000	21.1900	-0.842%	3,338,922	-2.737%
2024-08-29	21.700	21.9450	21.220000	21.3700	+0.897%	1,761,372	-3.556%
2024-08-28	21.310	21.5200	20.770000	21.1800	-3.066%	2,219,629	-2.691%
2024-08-27	22.180	22.1900	21.630000	21.8500	-3.575%	1,882,057	-5.675%
2024-08-26	23.160	23.1600	22.630000	22.6600	-2.621%	1,696,293	-9.047%
2024-08-23	22.470	23.2899	22.270100	23.2700	+5.533%	2,988,747	-11.431%
2024-08-22	22.220	22.2500	21.920000	22.0500	-1.562%	1,985,549	-6.531%
2024-08-21	21.800	22.4300	21.460000	22.4000	+1.772%	4,215,282	-7.991%
2024-08-20	22.350	22.4500	21.620000	22.0100	-0.272%	5,660,228	-6.361%
2024-08-19	21.970	22.2400	21.700000	22.0700	-0.451%	3,125,578	-6.615%
2024-08-16	22.070	22.2700	21.590000	22.1700	+2.734%	3,806,477	-7.037%
2024-08-15	22.460	22.6469	21.335000	21.5800	-4.344%	5,306,310	-4.495%
2024-08-14	23.020	23.0900	22.280000	22.5600	-1.656%	2,984,892	-8.644%
2024-08-13	22.340	23.1200	22.280000	22.9400	+1.910%	4,184,709	-10.157%
2024-08-12	22.700	23.0500	21.950000	22.5100	+2.738%	6,513,213	-8.441%
2024-08-09	22.170	22.5400	21.630000	21.9100	+0.551%	2,903,701	-5.933%
2024-08-08	20.880	22.0600	20.420000	21.7900	+9.497%	4,188,655	-5.415%
2024-08-07	20.870	21.0600	19.690000	19.9000	-5.687%	5,354,221	+3.568%
2024-08-06	20.790	21.6400	20.510000	21.1000	+3.686%	6,039,330	-2.322%
2024-08-05	18.510	21.3300	18.500000	20.3500	-20.102%	12,946,179	+1.278%
2024-08-02	26.630	26.9300	25.260000	25.4700	-3.887%	7,507,060	-19.081%
2024-08-01	26.900	27.0400	26.050000	26.5000	-4.159%	5,299,509	-22.226%
2024-07-31	28.150	28.3401	27.460000	27.6500	-0.181%	7,144,132	-25.461%
2024-07-30	28.320	28.4200	27.580000	27.7000	-1.071%	11,025,899	-25.596%
2024-07-29	28.480	28.5000	27.570000	28.0000	+1.083%	14,680,807	-26.393%
2024-07-26	27.440	27.8100	27.260000	27.7000	+4.845%	17,619,017	-25.596%
2024-07-25	26.710	26.8800	26.230000	26.4200	-7.103%	19,091,145	-21.991%
2024-07-24	29.320	29.3700	28.405000	28.4400	-3.101%	17,290,937	-27.532%
2024-07-23	29.520	29.6301	28.690200	29.3500	-0.912%	16,083,576	-29.779%
2024-07-22	29.550	29.6800	29.040000	29.6200	-0.311%	2,126,498	-30.419%
2024-07-19	28.660	29.8100	28.650000	29.7125	+3.312%	3,539,251	-30.635%
2024-07-18	29.330	29.4300	28.450000	28.7600	-10.293%	6,095,721	-28.338%
2024-07-17	32.360	32.6000	31.660000	32.0600	-1.687%	1,798,938	-35.714%
2024-07-16	31.930	32.8200	31.660000	32.6100	+2.002%	2,384,429	-36.799%
2024-07-15	31.370	32.2800	31.250000	31.9700	+9.411%	4,452,388	-35.533%
2024-07-12	28.900	29.4900	28.890000	29.2200	+0.364%	2,201,286	-29.466%
2024-07-11	29.720	29.8200	29.000000	29.1140	+0.324%	1,733,103	-29.209%
2024-07-10	29.000	29.3800	28.850000	29.0200	+1.291%	2,364,248	-28.980%
2024-07-09	28.510	28.9800	28.350000	28.6500	+2.615%	2,350,932	-28.063%
2024-07-08	28.340	28.3900	27.050000	27.9200	+0.269%	3,894,380	-26.182%
2024-07-05	27.930	28.0000	27.350000	27.8450	-9.799%	5,416,846	-25.983%
2024-07-03	30.950	30.9500	30.655000	30.8700	-2.925%	1,653,279	-33.236%
2024-07-02	32.220	32.2800	31.600000	31.8000	-1.578%	1,891,171	-35.189%
2024-07-01	32.440	32.5000	32.180000	32.3100	+2.898%	2,160,669	-36.212%
2024-06-28	32.240	32.4100	31.360000	31.4000	-2.333%	1,652,458	-34.363%
2024-06-27	31.830	32.3500	31.830000	32.1500	+1.324%	1,234,758	-35.894%
2024-06-26	31.430	31.7300	30.900000	31.7300	-0.126%	997,565	-35.046%
2024-06-25	31.130	31.8500	31.120000	31.7700	+3.824%	2,918,691	-35.127%
2024-06-24	30.970	31.0500	30.150000	30.6000	-6.897%	3,413,224	-32.647%
2024-06-21	32.250	32.8800	32.130000	32.8670	+0.265%	1,682,664	-37.293%
2024-06-20	32.870	33.0600	32.370000	32.7800	+3.374%	2,381,721	-37.126%
2024-06-18	31.410	31.9900	31.290000	31.7100	-3.996%	2,851,789	-35.005%
2024-06-17	32.320	33.1900	32.160000	33.0300	+6.008%	3,304,276	-37.602%
2024-06-14	32.340	32.4700	30.780000	31.1580	-2.935%	3,827,427	-33.853%
2024-06-13	32.520	32.8200	31.700000	32.1000	-1.985%	4,511,529	-35.794%
2024-06-12	33.350	33.9500	32.690000	32.7500	+1.393%	2,620,005	-37.069%
2024-06-11	32.860	32.9100	31.930000	32.3000	-5.417%	4,134,973	-36.192%
2024-06-10	34.240	34.5300	34.050000	34.1500	-0.553%	2,101,921	-39.649%
2024-06-07	35.330	35.5500	33.200000	34.3400	-2.526%	2,523,511	-39.983%
2024-06-06	35.760	35.9100	35.135000	35.2300	-2.166%	1,700,508	-41.499%
2024-06-05	35.360	36.0300	35.170000	36.0100	+1.939%	3,192,268	-42.766%
2024-06-04	35.060	35.5900	35.010000	35.3250	+0.836%	1,868,747	-41.656%
2024-06-03	35.710	35.9800	34.890000	35.0320	-0.590%	2,859,103	-41.168%
2024-05-31	35.600	35.6800	30.056269	35.2400	+0.599%	2,056,672	-41.515%
2024-05-30	35.080	35.7100	34.960000	35.0300	+0.229%	4,301,267	-41.165%
2024-05-29	35.300	35.4100	34.870000	34.9500	-2.032%	2,376,403	-41.030%
2024-05-28	35.980	36.2800	34.960000	35.6750	+2.016%	4,928,819	-42.228%
2024-05-24	34.500	34.9800	33.860000	34.9700	+3.462%	13,824,184	-41.064%
2024-05-23	33.530	34.2200	32.550000	33.8000	+3.118%	7,880,351	-39.024%
2024-05-22	32.150	33.6300	32.010000	32.7780	+0.055%	5,891,263	-37.122%
2024-05-21	31.250	33.8500	31.250000	32.7600	+14.107%	20,994,253	-37.088%
2024-05-20	23.180	29.6100	23.000000	28.7100	+23.750%	6,831,217	-28.213%
2024-05-17	22.600	23.3800	22.540000	23.2000	+6.412%	3,969,140	-11.164%
2024-05-16	21.910	21.9500	21.510000	21.8020	-1.527%	2,007,539	-5.467%
2024-05-15	21.410	22.2060	21.360000	22.1400	+5.933%	2,215,091	-6.911%
2024-05-14	21.030	21.3500	20.750000	20.9000	-1.935%	1,561,693	-1.388%
2024-05-13	21.120	21.3760	20.920000	21.3125	+2.464%	1,261,125	-3.296%
2024-05-10	21.570	21.6900	20.750000	20.8000	-3.547%	1,534,147	-0.913%
2024-05-09	21.280	21.6400	21.040000	21.5650	+0.771%	1,618,325	-4.428%
2024-05-08	21.880	22.0000	21.340000	21.4000	-3.647%	1,641,128	-3.692%
2024-05-07	22.400	22.7800	22.120000	22.2100	-0.404%	1,315,779	-7.204%
2024-05-06	22.900	22.9500	22.260000	22.3000	-0.933%	1,719,574	-7.578%
2024-05-03	22.010	22.6500	22.010000	22.5100	+3.972%	1,745,312	-8.441%
2024-05-02	21.250	21.7500	21.050000	21.6500	+4.539%	1,415,014	-4.804%
2024-05-01	20.470	21.7150	19.830000	20.7100	+0.388%	3,576,335	-0.483%
2024-04-30	21.620	21.7200	20.550000	20.6300	-9.478%	3,415,335	-0.097%
2024-04-29	22.590	22.9200	22.150000	22.7900	+1.424%	1,969,709	-9.566%
2024-04-26	22.325	22.7500	22.040000	22.4700	-0.333%	1,845,564	-8.278%
2024-04-25	22.200	22.7200	21.770000	22.5450	+0.558%	1,451,519	-8.583%
2024-04-24	23.070	23.5400	22.060000	22.4200	-1.796%	1,767,811	-8.073%
2024-04-23	22.910	23.6500	22.670000	22.8300	-0.436%	1,754,344	-9.724%
2024-04-22	23.290	24.0700	22.840000	22.9300	+2.047%	2,557,046	-10.118%
2024-04-19	21.670	22.5700	21.630000	22.4700	+3.835%	1,954,358	-8.278%
2024-04-18	21.460	22.1400	21.180000	21.6400	+2.172%	2,357,806	-4.760%
2024-04-17	21.740	21.9100	20.410000	21.1800	-2.665%	3,095,144	-2.691%
2024-04-16	22.200	22.6300	21.290000	21.7600	-3.160%	3,691,365	-5.285%
2024-04-15	23.980	24.3600	22.200000	22.4700	-5.588%	3,947,247	-8.278%
2024-04-12	25.520	25.5200	23.020000	23.8000	-7.501%	3,543,559	-13.403%
2024-04-11	25.870	26.0500	25.250000	25.7300	+0.862%	1,458,545	-19.899%
2024-04-10	24.880	25.8400	24.550000	25.5100	-0.157%	1,765,810	-19.208%
2024-04-09	26.910	26.9100	24.970000	25.5500	-6.146%	2,912,344	-19.335%
2024-04-08	25.870	27.3300	25.000000	27.2230	+16.837%	4,504,283	-24.292%
2024-04-05	23.470	23.9900	23.300000	23.3000	-3.540%	1,712,213	-11.545%
2024-04-04	24.570	25.1200	23.950000	24.1550	+0.124%	2,683,042	-14.676%
2024-04-03	24.020	24.6900	23.710000	24.1250	+2.442%	2,816,045	-14.570%
2024-04-02	23.980	23.9900	23.010000	23.5500	-7.393%	4,478,175	-12.484%
2024-04-01	26.440	26.4500	24.690000	25.4300	-2.753%	3,308,906	-18.954%
2024-03-28	25.360	26.6700	25.360000	26.1500	+4.100%	3,224,824	-21.185%
2024-03-27	27.020	27.2100	25.090000	25.1200	-4.232%	3,019,092	-17.954%
2024-03-26	27.510	27.6800	26.200000	26.2300	-4.235%	3,000,138	-21.426%
2024-03-25	25.720	27.5000	25.500000	27.3900	+8.777%	5,218,018	-24.754%
2024-03-22	26.480	26.5900	24.770000	25.1800	-6.010%	4,122,151	-18.149%
2024-03-21	28.000	28.0000	26.400000	26.7900	+0.790%	4,461,546	-23.068%
2024-03-20	26.020	26.7400	24.400000	26.5800	+5.434%	7,248,599	-22.460%
2024-03-19	25.150	25.8800	23.820000	25.2100	-4.508%	8,016,059	-18.247%
2024-03-18	28.580	28.9900	26.260000	26.4000	-10.508%	8,308,892	-21.932%
2024-03-15	28.600	30.7500	27.490000	29.5000	+0.340%	6,852,375	-30.136%
2024-03-14	31.680	31.7400	29.100000	29.4000	-9.589%	6,285,043	-29.898%
2024-03-13	32.720	32.8000	31.510000	32.5180	+0.210%	4,930,154	-36.620%
2024-03-12	33.810	33.8800	30.580000	32.4500	-5.006%	8,249,860	-36.487%
2024-03-11	35.220	35.6700	33.920000	34.1600	-0.957%	6,964,951	-39.666%
2024-03-08	33.960	34.8700	32.940000	34.4900	+1.861%	6,144,808	-40.244%
2024-03-07	32.750	33.8700	32.410000	33.8600	+2.762%	4,209,935	-39.132%
2024-03-06	32.330	33.2900	31.480000	32.9500	+15.492%	6,825,416	-37.451%
2024-03-05	31.960	33.1800	27.070000	28.5300	-8.484%	10,566,948	-27.760%
2024-03-04	29.910	31.3000	29.900000	31.1750	+5.606%	5,555,922	-33.889%
2024-03-01	29.290	29.6000	28.900000	29.5200	+2.216%	2,906,770	-30.183%
2024-02-29	29.670	30.2625	28.460600	28.8800	+2.411%	4,853,032	-28.636%
2024-02-28	29.450	30.2900	27.820000	28.2000	-0.914%	8,183,189	-26.915%
2024-02-27	28.450	28.8100	27.790000	28.4600	+2.670%	4,650,141	-27.583%
2024-02-26	26.210	27.8750	26.180000	27.7200	+9.565%	5,638,581	-25.649%
2024-02-23	25.430	25.6000	24.910000	25.3000	-2.241%	2,479,272	-18.538%
2024-02-22	24.960	26.0000	24.920000	25.8800	+4.947%	3,484,972	-20.363%
2024-02-21	24.830	25.1500	24.250000	24.6600	-3.218%	2,641,195	-16.423%
2024-02-20	24.960	25.4900	24.110000	25.4800	+9.169%	5,970,572	-19.113%
2024-02-16	23.960	24.1900	22.000000	23.3400	-1.768%	3,099,562	-11.697%
2024-02-15	23.330	24.0000	23.300000	23.7600	+3.597%	3,690,185	-13.258%
2024-02-14	22.570	23.0600	22.510000	22.9350	+7.980%	4,982,320	-10.137%
2024-02-13	21.540	21.7100	21.080000	21.2400	-1.621%	3,101,662	-2.966%
2024-02-12	20.960	21.6220	20.600000	21.5900	+3.549%	4,977,347	-4.539%
2024-02-09	20.880	21.1200	20.570000	20.8500	+2.331%	4,110,203	-1.151%
2024-02-08	20.400	20.7000	20.080000	20.3750	+0.305%	3,913,375	+1.153%
2024-02-07	19.680	20.3500	19.550000	20.3130	+2.921%	3,689,677	+1.462%
2024-02-06	19.160	19.9900	19.120000	19.7365	+4.981%	2,206,317	+4.426%
2024-02-05	19.170	19.2500	18.610000	18.8000	-1.105%	1,590,132	+9.628%
2024-02-02	19.340	19.5400	18.920000	19.0100	-2.212%	2,277,687	+8.417%
2024-02-01	19.140	19.9800	19.110000	19.4400	+0.882%	1,663,073	+6.019%
2024-01-31	19.540	20.1200	19.210000	19.2700	-4.206%	1,912,141	+6.954%
2024-01-30	19.850	20.3400	19.600000	20.1160	+1.340%	2,111,332	+2.456%
2024-01-29	19.260	20.3600	18.810000	19.8500	+3.440%	3,363,781	+3.829%
2024-01-26	18.570	19.2700	18.340000	19.1899	+6.080%	3,496,134	+7.400%
2024-01-25	17.810	18.1100	17.620000	18.0900	+1.572%	1,805,233	+13.930%
2024-01-24	17.790	18.1700	17.540000	17.8100	+1.713%	3,093,230	+15.722%
2024-01-23	17.970	18.0500	17.020000	17.5100	-7.891%	8,124,977	+17.704%
2024-01-22	19.560	20.1000	18.880000	19.0100	-6.401%	3,944,041	+8.417%
2024-01-19	19.320	20.5700	19.050000	20.3100	+5.485%	5,983,149	+1.477%
2024-01-18	20.460	20.7800	18.890000	19.2540	-5.904%	4,819,100	+7.043%
2024-01-17	21.370	21.4200	20.230000	20.4620	-5.225%	3,093,001	+0.723%
2024-01-16	20.740	21.6000	19.910000	21.5900	+3.998%	5,404,341	-4.539%
2024-01-12	22.620	23.0000	20.500000	20.7600	-5.119%	10,237,665	-0.723%
2024-01-11	22.870	23.1600	20.260000	21.8800	+4.210%	13,347,665	-5.804%
2024-01-10	19.490	21.0000	19.480000	20.9960	+13.676%	6,656,521	-1.838%
2024-01-09	18.540	18.7200	18.110000	18.4700	-2.430%	3,473,515	+11.586%
2024-01-08	19.530	19.7700	18.390000	18.9300	-2.171%	6,220,871	+8.875%
2024-01-05	19.350	19.5500	18.970000	19.3500	-1.926%	2,172,088	+6.512%
2024-01-04	18.920	20.0000	18.860000	19.7300	+4.502%	2,243,256	+4.460%
2024-01-03	18.390	19.2000	17.890000	18.8800	-2.980%	3,172,599	+9.163%
2024-01-02	20.480	20.5000	19.432500	19.4600	+0.103%	3,224,097	+5.910%
2023-12-29	20.210	20.7400	19.200000	19.4400	-3.284%	3,730,527	+6.019%
2023-12-28	20.970	20.9800	19.970000	20.1000	-2.955%	3,776,049	+2.537%
2023-12-27	19.560	20.8400	19.520000	20.7120	+8.953%	4,043,013	-0.492%
2023-12-26	19.580	19.6200	18.780000	19.0100	-3.551%	2,847,915	+8.417%
2023-12-22	19.010	19.7800	18.980000	19.7100	+6.196%	2,357,423	+4.566%
2023-12-21	18.270	18.6200	18.020000	18.5600	+3.978%	2,679,763	+11.045%
2023-12-20	18.325	18.8500	17.750000	17.8500	-0.668%	2,772,803	+15.462%
2023-12-19	18.380	18.4000	17.720000	17.9700	-0.883%	2,336,100	+14.691%
2023-12-18	17.890	18.4100	17.630000	18.1300	-2.527%	3,082,232	+13.679%
2023-12-15	18.500	18.7500	18.190000	18.6000	-1.331%	1,769,518	+10.806%
2023-12-14	19.780	19.8000	18.830000	18.8510	-1.045%	3,163,113	+9.331%

.dark-mode .Bc4Bgn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bc4Bgn{ color: #333333; background-color: white; border: 2px solid #333333; }ETHEGrayscale Ethereum Trust ETFstock NYSE ETF

ETHE
Grayscale Ethereum Trust ETF
stock NYSE ETF