Dark

ETHE
Grayscale Ethereum Staking ETF Shares
stock NYSE ETF

At Close

Aug 7, 2026 3:59:42 PM EDT

15.46USD+0.520%(+0.08)1,192,681

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 9:08:38 AM EDT

15.55USD+1.105%(+0.17)9,700

After-hours

Aug 7, 2026 4:57:51 PM EDT

15.43USD-0.194%(-0.03)13,844

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.5200	15.58500	15.3450	15.4600	+0.520%	1,192,681	0.000%
2026-08-06	15.2700	15.46000	15.2350	15.3800	-0.453%	1,338,670	+0.520%
2026-08-05	15.0570	15.52500	14.9400	15.4500	+2.250%	1,907,118	+0.065%
2026-08-04	15.0600	15.16500	14.9515	15.1100	+0.199%	1,800,902	+2.316%
2026-08-03	14.8507	15.12500	14.8100	15.0800	+0.199%	1,398,983	+2.520%
2026-07-31	15.2220	15.23000	14.8900	15.0500	-3.028%	2,277,837	+2.724%
2026-07-30	15.5100	15.61000	15.4300	15.5200	+1.971%	1,354,679	-0.387%
2026-07-29	15.3500	15.59000	15.1900	15.2200	-1.680%	1,995,471	+1.577%
2026-07-28	15.1800	15.54010	14.9700	15.4800	-1.527%	2,096,598	-0.129%
2026-07-27	15.7400	15.94000	15.4700	15.7200	+4.660%	2,135,893	-1.654%
2026-07-24	15.0500	15.07000	14.9000	15.0200	-0.661%	1,060,743	+2.929%
2026-07-23	15.3100	15.40000	15.0750	15.1200	-2.703%	1,901,688	+2.249%
2026-07-22	15.5000	15.78870	15.5000	15.5400	+0.064%	1,234,195	-0.515%
2026-07-21	15.6300	15.69000	15.4500	15.5300	+1.371%	1,665,585	-0.451%
2026-07-20	15.0800	15.47850	14.9400	15.3200	+2.957%	1,743,291	+0.914%
2026-07-17	14.6400	14.97000	14.5500	14.8800	-1.652%	1,604,926	+3.898%
2026-07-16	15.2000	15.27500	15.0350	15.1300	-2.513%	1,402,073	+2.181%
2026-07-15	15.6200	15.66820	15.3600	15.5200	+2.442%	1,754,396	-0.387%
2026-07-14	15.1600	15.23000	15.0100	15.1500	+5.870%	2,927,556	+2.046%
2026-07-13	14.2700	14.41000	14.1200	14.3100	-1.106%	1,339,862	+8.036%
2026-07-10	14.4900	14.62000	14.3300	14.4700	+2.551%	1,829,420	+6.842%
2026-07-09	14.0500	14.19500	13.9750	14.1100	+0.499%	1,183,813	+9.568%
2026-07-08	14.0100	14.08000	13.8150	14.0400	-2.837%	2,102,365	+10.114%
2026-07-07	14.2900	14.62000	14.2050	14.4500	-0.345%	1,959,483	+6.990%
2026-07-06	14.0200	14.58010	13.9700	14.5000	+5.455%	2,062,624	+6.621%
2026-07-02	13.5900	13.93000	13.5600	13.7500	+5.283%	3,080,371	+12.436%
2026-07-01	12.7500	13.17000	12.6800	13.0600	+2.351%	2,372,819	+18.377%
2026-06-30	12.6000	12.76930	12.5101	12.7600	-2.818%	1,832,401	+21.160%
2026-06-29	12.7107	13.21990	12.5700	13.1300	+3.142%	2,449,434	+17.746%
2026-06-26	12.3900	12.87000	12.3600	12.7300	+1.112%	1,732,593	+21.445%
2026-06-25	13.2000	13.21000	12.3800	12.5900	-1.564%	2,588,767	+22.796%
2026-06-24	13.3300	13.43000	12.5500	12.7900	-4.765%	2,997,650	+20.876%
2026-06-23	13.3200	13.51000	13.2900	13.4300	-4.140%	1,433,023	+15.115%
2026-06-22	14.2400	14.37500	13.9650	14.0100	+1.595%	1,788,539	+10.350%
2026-06-18	14.1500	14.16500	13.5100	13.7900	-1.570%	1,769,309	+12.110%
2026-06-17	14.2000	14.51000	13.9750	14.0100	-3.512%	2,300,321	+10.350%
2026-06-16	14.5600	14.61000	14.2550	14.5200	-1.359%	1,513,521	+6.474%
2026-06-15	14.7100	14.95000	14.5899	14.7200	+9.280%	2,323,964	+5.027%
2026-06-12	13.4700	13.67520	13.3600	13.4700	-0.956%	2,225,936	+14.774%
2026-06-11	13.3200	13.68000	13.1900	13.6000	+3.187%	3,225,276	+13.676%
2026-06-10	13.2200	13.48000	13.1150	13.1800	-1.715%	2,108,634	+17.299%
2026-06-09	13.5100	13.56520	13.0500	13.4100	-1.614%	2,877,128	+15.287%
2026-06-08	13.6500	13.79500	13.5502	13.6300	+6.902%	2,538,047	+13.426%
2026-06-05	13.4900	13.57000	12.4600	12.7500	-11.212%	6,888,832	+21.255%
2026-06-04	14.2500	14.50000	14.1700	14.3600	-1.441%	3,110,227	+7.660%
2026-06-03	15.0900	15.17500	14.5200	14.5700	-5.757%	2,536,315	+6.108%
2026-06-02	16.0100	16.02740	15.2400	15.4600	-4.627%	4,153,237	0.000%
2026-06-01	15.9900	16.24500	15.8400	16.2100	-0.613%	3,105,544	-4.627%
2026-05-29	16.1700	16.55500	16.0000	16.3100	0.000%	1,917,765	-5.212%
2026-05-28	16.0700	16.42500	15.9100	16.3100	-1.983%	3,181,863	-5.212%
2026-05-27	16.7400	16.82000	16.5300	16.6400	-0.834%	1,647,584	-7.091%
2026-05-26	17.1200	17.32140	16.6300	16.7800	+0.299%	2,987,303	-7.867%
2026-05-22	17.2400	17.26000	16.6650	16.7300	-3.573%	2,455,213	-7.591%
2026-05-21	17.1400	17.43990	17.0400	17.3500	+0.115%	1,464,757	-10.893%
2026-05-20	17.2300	17.40500	17.1200	17.3300	+1.345%	1,563,928	-10.791%
2026-05-19	17.0500	17.22370	16.9600	17.1000	-0.524%	2,061,484	-9.591%
2026-05-18	17.3500	17.35000	16.8300	17.1900	-4.606%	4,256,175	-10.064%
2026-05-15	18.2000	18.20500	17.8600	18.0200	-3.222%	2,892,141	-14.206%
2026-05-14	18.3100	18.80930	18.2050	18.6200	+1.804%	2,235,546	-16.971%
2026-05-13	18.4900	18.51000	18.1050	18.2900	-1.242%	1,576,018	-15.473%
2026-05-12	18.5000	18.54000	18.2800	18.5200	-2.269%	2,360,077	-16.523%
2026-05-11	18.8500	19.00000	18.6700	18.9500	+0.905%	1,969,462	-18.417%
2026-05-08	18.4400	18.82500	18.3950	18.7800	+0.805%	1,773,420	-17.678%
2026-05-07	18.8300	18.85000	18.4800	18.6300	-2.205%	2,596,934	-17.016%
2026-05-06	19.3200	19.35000	18.9500	19.0500	-0.936%	2,191,936	-18.845%
2026-05-05	19.4000	19.46000	19.1300	19.2300	+0.523%	1,800,712	-19.605%
2026-05-04	18.9700	19.34000	18.8800	19.1300	+2.190%	2,511,926	-19.185%
2026-05-01	18.7400	18.89000	18.6600	18.7200	+2.072%	1,981,941	-17.415%
2026-04-30	18.3200	18.46000	18.2350	18.3400	+1.214%	2,053,093	-15.703%
2026-04-29	18.7300	18.73000	18.0110	18.1200	-3.050%	2,538,023	-14.680%
2026-04-28	18.4500	18.71500	18.3500	18.6900	+0.538%	1,226,034	-17.282%
2026-04-27	18.7900	18.91000	18.4000	18.5900	-1.379%	1,922,705	-16.837%
2026-04-24	18.8700	18.93000	18.7000	18.8500	+0.319%	1,747,263	-17.984%
2026-04-23	18.8600	19.04000	18.5500	18.7900	-3.542%	2,410,765	-17.722%
2026-04-22	19.5900	19.69500	19.3700	19.4800	+4.339%	2,998,234	-20.637%
2026-04-21	18.7400	18.93000	18.5600	18.6700	-1.426%	3,425,312	-17.193%
2026-04-20	18.8100	19.04500	18.5100	18.9400	-4.053%	2,684,046	-18.374%
2026-04-17	19.5500	20.04000	19.4400	19.7400	+2.973%	4,692,015	-21.682%
2026-04-16	19.1000	19.18500	18.5650	19.1700	-0.674%	2,623,219	-19.353%
2026-04-15	18.9600	19.38500	18.8250	19.3000	+2.660%	2,592,758	-19.896%
2026-04-14	19.2900	19.63500	18.7100	18.8000	+2.229%	3,554,541	-17.766%
2026-04-13	17.8600	18.43000	17.7200	18.3900	+0.382%	2,192,718	-15.933%
2026-04-10	18.0400	18.35000	17.9500	18.3200	+1.721%	2,588,418	-15.611%
2026-04-09	17.7100	18.11000	17.5200	18.0100	+0.223%	1,593,754	-14.159%
2026-04-08	18.3700	18.41000	17.7600	17.9700	+4.720%	2,502,165	-13.968%
2026-04-07	16.9100	17.19000	16.7300	17.1600	-1.662%	2,076,045	-9.907%
2026-04-06	17.4500	17.65500	17.2700	17.4500	+3.869%	2,949,592	-11.404%
2026-04-02	16.5100	16.88000	16.3950	16.8000	-3.614%	1,647,767	-7.976%
2026-04-01	17.3500	17.64000	17.1500	17.4300	+2.109%	2,347,020	-11.302%
2026-03-31	16.7300	17.25500	16.5600	17.0700	+3.832%	3,924,333	-9.432%
2026-03-30	16.8500	16.91690	16.3650	16.4400	+1.607%	2,571,351	-5.961%
2026-03-27	16.2100	16.34510	16.0200	16.1800	-2.881%	3,029,757	-4.450%
2026-03-26	16.9000	17.02000	16.5350	16.6600	-5.716%	2,405,390	-7.203%
2026-03-25	17.7700	17.89000	17.4800	17.6700	+2.613%	1,689,781	-12.507%
2026-03-24	17.4900	17.58000	17.1050	17.2200	-1.824%	2,205,315	-10.221%
2026-03-23	17.5000	17.85000	17.2300	17.5400	+0.979%	3,992,961	-11.859%
2026-03-20	17.4500	17.47500	17.2201	17.3700	-0.344%	1,914,717	-10.996%
2026-03-19	17.3200	17.55000	17.0850	17.4300	-2.079%	3,309,200	-11.302%
2026-03-18	18.2200	18.27000	17.6300	17.8000	-5.820%	3,841,000	-13.146%
2026-03-17	18.8800	19.20000	18.7600	18.9000	-0.421%	3,438,583	-18.201%
2026-03-16	18.5700	19.12000	18.3600	18.9800	+10.929%	4,598,448	-18.546%
2026-03-13	17.7900	18.02000	17.0200	17.1100	+1.483%	5,397,043	-9.643%
2026-03-12	16.7500	17.07000	16.5900	16.8600	-0.296%	2,866,950	-8.304%
2026-03-11	16.6650	17.00000	16.5400	16.9100	+1.990%	2,522,481	-8.575%
2026-03-10	16.7200	17.02000	16.3500	16.5800	+0.060%	3,320,684	-6.755%
2026-03-09	16.4100	16.72000	16.3300	16.5700	+2.855%	5,985,942	-6.699%
2026-03-06	16.3800	16.39000	15.9200	16.1100	-5.458%	3,696,449	-4.035%
2026-03-05	17.2500	17.36000	16.7100	17.0400	-2.795%	6,943,195	-9.272%
2026-03-04	16.9400	17.93000	16.8200	17.5300	+8.882%	8,229,642	-11.808%
2026-03-03	15.9700	16.39000	15.7000	16.1000	-3.070%	6,588,619	-3.975%
2026-03-02	15.6900	17.03000	15.6900	16.6100	+5.864%	7,702,937	-6.924%
2026-02-27	15.9000	15.97500	15.5550	15.6900	-5.024%	3,088,141	-1.466%
2026-02-26	16.8800	16.94000	16.1050	16.5200	-2.422%	6,181,810	-6.416%
2026-02-25	16.0900	17.00000	16.0100	16.9300	+11.749%	5,640,741	-8.683%
2026-02-24	14.7950	15.21000	14.7100	15.1500	-0.198%	2,734,212	+2.046%
2026-02-23	15.6250	15.66000	14.9800	15.1800	-5.597%	4,602,386	+1.845%
2026-02-20	15.8300	16.16000	15.7750	16.0800	+1.196%	5,561,191	-3.856%
2026-02-19	15.6900	15.92000	15.5400	15.8900	+0.506%	3,499,253	-2.706%
2026-02-18	16.0300	16.39000	15.6750	15.8100	-2.827%	5,199,803	-2.214%
2026-02-17	16.2000	16.44000	15.8200	16.2700	-2.458%	4,618,922	-4.978%
2026-02-13	16.1150	16.90000	16.0300	16.6800	+6.786%	7,282,390	-7.314%
2026-02-12	16.1800	16.27000	15.4700	15.6200	-1.946%	5,458,116	-1.024%
2026-02-11	16.2000	16.28000	15.5000	15.9300	-2.925%	6,943,235	-2.950%
2026-02-10	16.5200	16.69000	16.2300	16.4100	-5.309%	6,037,183	-5.789%
2026-02-09	16.5100	17.52000	16.4100	17.3300	+3.463%	6,120,470	-10.791%
2026-02-06	15.8900	17.07000	15.8900	16.7500	+10.197%	9,174,400	-7.701%
2026-02-05	16.9100	17.15000	14.8700	15.2000	-13.930%	14,626,934	+1.711%
2026-02-04	17.9500	18.13000	16.9100	17.6600	-5.763%	14,139,557	-12.458%
2026-02-03	18.8300	19.05000	17.2100	18.7400	-1.108%	18,266,634	-17.503%
2026-02-02	18.9300	19.58000	18.8800	18.9500	-13.233%	12,554,726	-18.417%
2026-01-30	22.2700	22.54500	21.4900	21.8400	-4.462%	9,581,207	-29.212%
2026-01-29	23.8000	23.86000	22.4700	22.8600	-7.035%	11,342,368	-32.371%
2026-01-28	24.6700	24.80000	24.3400	24.5900	-0.243%	5,661,569	-37.129%
2026-01-27	23.8900	24.71000	23.7200	24.6500	+4.096%	5,956,382	-37.282%
2026-01-26	23.5780	24.10000	23.4800	23.6800	-1.415%	6,071,312	-34.713%
2026-01-23	24.0000	24.65000	23.6100	24.0200	+0.125%	6,121,804	-35.637%
2026-01-22	24.2800	24.32000	23.7150	23.9900	-3.110%	4,809,784	-35.556%
2026-01-21	24.2800	25.05000	23.3900	24.7600	+0.979%	11,664,788	-37.561%
2026-01-20	25.0600	25.19500	24.3200	24.5200	-8.915%	8,436,451	-36.949%
2026-01-16	27.0700	27.12000	26.5700	26.9200	+0.223%	5,219,008	-42.571%
2026-01-15	27.5400	27.59000	26.7600	26.8600	-2.962%	6,997,979	-42.442%
2026-01-14	27.1200	27.84000	27.0350	27.6800	+5.649%	9,690,666	-44.147%
2026-01-13	25.7750	26.34000	25.5850	26.2000	+3.312%	5,249,264	-40.992%
2026-01-12	25.1100	25.71000	25.1000	25.3600	+1.036%	4,301,544	-39.038%
2026-01-09	25.2700	25.70000	24.9700	25.1000	-1.064%	5,733,629	-38.406%
2026-01-08	25.1400	25.64000	24.9200	25.3700	-1.014%	5,230,280	-39.062%
2026-01-07	26.0800	26.17750	25.5200	25.6300	-3.320%	6,674,334	-39.680%
2026-01-06	27.0300	27.04800	26.0100	26.5100	-0.038%	7,225,048	-41.682%
2026-01-05	25.7900	26.69000	25.6100	26.5200	+3.634%	10,963,019	-41.704%
2026-01-02	24.8800	25.86000	24.7600	25.5900	+5.006%	10,014,511	-39.586%
2025-12-31	24.6600	24.69000	24.2500	24.3700	+0.453%	4,138,132	-36.561%
2025-12-30	24.3400	24.67000	24.1450	24.2600	+1.083%	4,380,890	-36.274%
2025-12-29	24.0200	24.31000	23.8700	24.0000	-0.166%	4,363,574	-35.583%
2025-12-26	24.4500	24.45000	23.7400	24.0400	-0.166%	5,011,927	-35.691%
2025-12-24	24.0000	24.22000	23.6800	24.0800	-1.109%	3,451,404	-35.797%
2025-12-23	24.1400	24.50000	23.7900	24.3500	-0.246%	5,194,319	-36.509%
2025-12-22	25.0900	25.21500	24.3100	24.4100	-0.651%	6,428,830	-36.665%
2025-12-19	24.2900	24.77000	24.1100	24.5700	+7.716%	6,726,202	-37.078%
2025-12-18	24.3100	24.60000	22.7700	22.8100	-1.383%	10,310,920	-32.223%
2025-12-17	24.1200	24.85000	22.8850	23.1300	-4.421%	11,922,769	-33.160%
2025-12-16	24.0500	24.42000	23.8849	24.2000	+0.707%	5,266,384	-36.116%
2025-12-15	25.6900	25.83000	23.7600	24.0300	-4.982%	8,945,436	-35.664%
2025-12-12	26.4700	26.67000	25.0100	25.2900	-4.386%	7,704,538	-38.869%
2025-12-11	26.1400	26.56000	25.8200	26.4500	-3.958%	6,266,414	-41.550%
2025-12-10	27.2900	28.32000	27.1200	27.5400	+0.805%	8,608,498	-43.863%
2025-12-09	25.5600	27.90000	25.4445	27.3200	+6.056%	9,615,064	-43.411%
2025-12-08	25.8100	26.09000	25.2600	25.7600	+3.787%	5,631,265	-39.984%
2025-12-05	25.4500	25.93000	24.5100	24.8200	-3.761%	7,718,938	-37.712%
2025-12-04	26.1800	26.48990	25.1900	25.7900	+0.116%	8,244,107	-40.054%
2025-12-03	25.2550	25.92500	25.0800	25.7600	+5.272%	5,647,026	-39.984%
2025-12-02	23.4900	24.90550	23.4250	24.4700	+8.083%	5,031,195	-36.821%
2025-12-01	23.1550	23.25000	22.3200	22.6400	-9.222%	6,329,443	-31.714%
2025-11-28	25.3950	25.45800	24.7300	24.9400	+0.322%	4,388,063	-38.011%
2025-11-26	24.0900	25.01000	23.8437	24.8600	+3.368%	5,342,884	-37.812%
2025-11-25	23.8900	24.28500	23.4400	24.0500	-1.475%	4,597,792	-35.717%
2025-11-24	22.9500	24.51000	22.8500	24.4100	+8.585%	8,472,436	-36.665%
2025-11-21	22.3700	23.04070	21.9600	22.4800	-3.312%	9,972,318	-31.228%
2025-11-20	24.7000	24.78500	22.8800	23.2500	-3.767%	18,410,596	-33.505%
2025-11-19	24.8500	25.49000	23.5300	24.1600	-5.772%	13,318,215	-36.010%
2025-11-18	25.0900	26.02500	24.8800	25.6400	+4.058%	7,991,747	-39.704%
2025-11-17	25.5900	26.34000	24.2593	24.6400	-4.311%	13,479,347	-37.256%
2025-11-14	25.6900	26.74500	25.4900	25.7500	-0.923%	7,851,165	-39.961%
2025-11-13	28.1600	28.53000	25.8600	25.9900	-7.245%	9,987,403	-40.516%
2025-11-12	29.2900	29.33000	27.6700	28.0200	-0.744%	8,271,701	-44.825%
2025-11-11	28.9900	29.00000	28.1350	28.2300	-3.685%	3,503,527	-45.236%
2025-11-10	29.6100	29.63000	28.7850	29.3100	+2.950%	5,295,389	-47.253%
2025-11-07	26.5000	28.52500	26.2150	28.4700	+4.939%	6,232,883	-45.697%
2025-11-06	27.6000	27.64000	26.6481	27.1300	-4.270%	6,141,784	-43.015%
2025-11-05	27.4300	28.59500	27.2600	28.3400	+7.389%	3,979,934	-45.448%
2025-11-04	28.7300	29.46000	25.6850	26.3900	-10.299%	13,902,079	-41.417%
2025-11-03	30.5600	30.71000	29.2410	29.4200	-7.832%	5,921,639	-47.451%
2025-10-31	31.6800	32.07000	31.2400	31.9200	+5.451%	3,800,971	-51.566%
2025-10-30	31.3800	31.38000	30.1900	30.2700	-5.701%	5,361,569	-48.926%
2025-10-29	33.0700	33.11000	31.5500	32.1000	-3.284%	6,400,953	-51.838%
2025-10-28	34.0500	34.32500	33.0900	33.1900	-3.769%	3,292,831	-53.420%
2025-10-27	34.1900	34.80490	33.8850	34.4900	+6.813%	3,521,786	-55.175%
2025-10-24	32.6200	32.64530	31.7650	32.2900	+1.765%	3,246,722	-52.121%
2025-10-23	31.5900	32.31000	31.2907	31.7300	+1.504%	3,389,330	-51.276%
2025-10-22	31.6600	31.87510	31.0700	31.2600	-4.956%	8,142,064	-50.544%
2025-10-21	31.9400	33.82000	31.6602	32.8900	+0.458%	8,655,122	-52.995%
2025-10-20	33.0900	33.31000	32.2300	32.7400	+4.003%	5,364,043	-52.779%
2025-10-17	31.0600	31.66500	30.5300	31.4800	-1.037%	7,743,510	-50.889%
2025-10-16	33.2600	33.45000	31.6520	31.8100	-2.870%	10,845,022	-51.399%
2025-10-15	33.5300	33.77000	32.3100	32.7500	-3.049%	5,579,963	-52.794%
2025-10-14	32.4600	34.25000	32.0700	33.7800	-3.486%	11,698,389	-54.233%
2025-10-13	33.7500	35.16000	33.5600	35.0000	+6.545%	6,896,286	-55.829%
2025-10-10	35.9300	36.14000	32.4900	32.8500	-7.906%	14,810,386	-52.938%
2025-10-09	36.1900	36.20000	35.0900	35.6700	-3.984%	4,803,610	-56.658%
2025-10-08	36.8300	37.49000	36.5100	37.1500	+0.841%	5,430,283	-58.385%
2025-10-07	39.1500	39.16500	36.5800	36.8400	-5.296%	10,325,419	-58.035%
2025-10-06	37.7900	38.97500	37.7000	38.9000	+4.430%	4,324,891	-60.257%
2025-10-03	37.0200	37.83000	36.5400	37.2500	+0.567%	5,551,210	-58.497%
2025-10-02	36.2000	37.22000	35.7350	37.0400	+3.812%	4,673,867	-58.261%
2025-10-01	35.3800	35.80500	35.2650	35.6800	+4.114%	4,556,309	-56.670%
2025-09-30	34.3300	34.39875	33.6800	34.2700	-0.753%	3,095,366	-54.888%
2025-09-29	33.8400	34.66000	33.8100	34.5300	+4.100%	4,046,346	-55.227%
2025-09-26	32.2400	33.52000	32.1800	33.1700	+2.948%	6,517,396	-53.392%
2025-09-25	32.9500	33.10220	31.4300	32.2200	-5.954%	11,032,938	-52.017%
2025-09-24	34.3800	34.64000	34.1600	34.2600	+0.205%	2,234,031	-54.874%
2025-09-23	34.5400	34.69000	34.0400	34.1900	+0.411%	3,696,438	-54.782%
2025-09-22	34.6200	34.78500	33.9800	34.0500	-6.916%	4,782,742	-54.596%
2025-09-19	37.2700	37.43740	36.5400	36.5800	-3.279%	3,841,770	-57.736%
2025-09-18	37.7800	38.24000	37.5701	37.8200	+1.585%	4,091,419	-59.122%
2025-09-17	37.1100	37.35000	36.4186	37.2300	+0.567%	8,242,164	-58.474%
2025-09-16	37.1600	37.19000	36.4300	37.0200	0.000%	5,137,753	-58.239%
2025-09-15	37.3200	37.44000	36.7900	37.0200	-3.919%	5,660,416	-58.239%
2025-09-12	37.2800	38.54500	37.1550	38.5300	+5.591%	5,954,810	-59.875%
2025-09-11	36.3300	36.64500	36.2200	36.4900	+2.414%	4,090,498	-57.632%
2025-09-10	36.0400	36.74000	35.4350	35.6300	+0.621%	5,664,535	-56.610%
2025-09-09	35.8100	35.96500	35.2400	35.4100	+0.085%	3,381,144	-56.340%
2025-09-08	35.7800	36.16000	35.3100	35.3800	-0.952%	4,039,604	-56.303%
2025-09-05	36.8100	36.93500	35.0400	35.7200	+1.362%	9,194,204	-56.719%
2025-09-04	36.3000	36.32000	35.1354	35.2400	-4.550%	5,387,900	-56.129%
2025-09-03	36.1100	37.05000	36.0432	36.9200	+4.857%	5,494,999	-58.126%
2025-09-02	35.4900	36.25000	35.0800	35.2100	-1.648%	4,784,497	-56.092%
2025-08-29	36.2300	36.26000	35.1705	35.8000	-2.239%	8,113,593	-56.816%
2025-08-28	37.9300	38.06000	36.5650	36.6200	-2.813%	4,836,877	-57.783%
2025-08-27	38.0000	38.48000	37.4200	37.6800	-0.685%	5,747,292	-58.970%
2025-08-26	37.0100	37.96000	36.6200	37.9400	+4.002%	6,119,810	-59.251%
2025-08-25	38.4300	38.67000	36.4300	36.4800	-8.663%	9,139,929	-57.621%
2025-08-22	35.1600	40.13500	35.0350	39.9400	+14.573%	21,620,473	-61.292%
2025-08-21	35.2800	35.72000	34.7200	34.8600	-2.843%	4,305,164	-55.651%
2025-08-20	34.5300	36.01000	33.8700	35.8800	+5.097%	6,992,020	-56.912%
2025-08-19	35.6000	35.81000	33.9250	34.1400	-5.008%	9,435,190	-54.716%
2025-08-18	35.9300	36.19000	35.2600	35.9400	-0.773%	6,848,657	-56.984%
2025-08-15	38.1200	38.16990	36.1000	36.2200	-3.362%	9,997,268	-57.316%
2025-08-14	37.4400	38.87530	37.0103	37.4800	-4.266%	12,151,345	-58.751%
2025-08-13	38.9150	39.26000	38.1100	39.1500	+4.819%	13,910,541	-60.511%
2025-08-12	36.5000	37.37000	35.9600	37.3500	+6.108%	8,232,539	-58.608%
2025-08-11	34.5800	36.06500	34.5600	35.2000	+4.793%	8,808,319	-56.080%
2025-08-08	32.3500	33.63500	32.2750	33.5900	+5.002%	9,952,839	-53.974%
2025-08-07	31.6800	32.08000	31.2500	31.9900	+5.023%	5,961,298	-51.672%
2025-08-06	29.6500	30.58540	29.5400	30.4600	+3.219%	3,910,831	-49.245%
2025-08-05	30.0300	30.24000	29.3700	29.5100	-2.672%	5,818,627	-47.611%
2025-08-04	29.4700	30.72000	29.4050	30.3200	+4.624%	5,180,364	-49.011%
2025-08-01	30.1700	30.19000	28.9200	28.9800	-6.092%	8,976,979	-46.653%
2025-07-31	31.4000	31.56000	30.8400	30.8600	-0.740%	3,015,213	-49.903%
2025-07-30	31.0300	31.68000	30.3900	31.0900	-0.096%	6,321,572	-50.273%
2025-07-29	31.9500	31.98010	30.7200	31.1200	-0.955%	4,959,170	-50.321%
2025-07-28	31.8000	32.00000	31.0400	31.4200	+4.212%	6,397,985	-50.796%
2025-07-25	30.6600	30.79000	29.7900	30.1500	-2.585%	4,152,869	-48.723%
2025-07-24	30.1600	31.23000	29.8800	30.9500	+4.209%	4,952,161	-50.048%
2025-07-23	30.2800	30.31000	29.3900	29.7000	-2.109%	6,888,136	-47.946%
2025-07-22	30.5900	31.05500	30.0000	30.3400	-1.908%	8,016,786	-49.044%
2025-07-21	31.3500	31.95000	30.7900	30.9300	+5.168%	11,039,395	-50.016%
2025-07-18	30.0000	30.42000	29.2300	29.4100	+4.069%	14,540,938	-47.433%
2025-07-17	28.3300	28.61000	27.8400	28.2600	+0.857%	8,674,950	-45.294%
2025-07-16	26.2700	28.02000	26.2200	28.0200	+11.235%	11,067,215	-44.825%
2025-07-15	25.1000	25.67000	24.5600	25.1900	+1.368%	7,178,663	-38.626%
2025-07-14	25.2500	25.42500	24.7000	24.8500	-0.281%	5,004,279	-37.787%
2025-07-11	24.8300	24.94770	24.3200	24.9200	+6.769%	5,866,653	-37.961%
2025-07-10	23.1100	23.54000	22.8500	23.3400	+1.788%	6,848,023	-33.762%
2025-07-09	22.0500	23.16000	21.7800	22.9300	+6.010%	6,293,093	-32.577%
2025-07-08	21.3500	21.77870	21.1850	21.6300	+2.658%	3,503,102	-28.525%
2025-07-07	21.1700	21.27500	20.8200	21.0700	-1.173%	2,684,987	-26.626%
2025-07-03	21.4700	21.85000	21.2650	21.3200	-1.205%	2,059,974	-27.486%
2025-07-02	20.2700	21.60500	20.2300	21.5800	+8.497%	4,432,278	-28.360%
2025-07-01	20.2400	20.34040	19.8900	19.8900	-4.650%	2,400,815	-22.272%
2025-06-30	20.5000	20.87500	20.1750	20.8600	+4.248%	3,188,766	-25.887%
2025-06-27	20.0900	20.29000	19.7900	20.0100	-0.892%	1,572,610	-22.739%
2025-06-26	20.2100	20.38000	19.9800	20.1900	+0.248%	1,546,946	-23.427%
2025-06-25	20.2400	20.27000	19.8100	20.1400	-0.050%	2,483,486	-23.237%
2025-06-24	20.0100	20.57930	19.9300	20.1500	+5.057%	4,065,859	-23.275%
2025-06-23	18.6400	19.28000	18.1400	19.1800	-4.100%	8,096,835	-19.395%
2025-06-20	21.1800	21.22000	19.6400	20.0000	-3.148%	4,951,091	-22.700%
2025-06-18	20.5000	21.04000	20.4600	20.6500	-1.573%	2,599,089	-25.133%
2025-06-17	21.2200	21.29000	20.3400	20.9800	-4.939%	4,532,512	-26.311%
2025-06-16	21.6500	22.15000	21.6400	22.0700	+5.296%	2,896,333	-29.950%
2025-06-13	21.1200	21.45000	20.7800	20.9600	-6.177%	3,319,578	-26.240%
2025-06-12	22.7100	23.00500	22.3201	22.3400	-4.284%	2,882,055	-30.797%
2025-06-11	23.3700	23.89000	23.1200	23.3400	+1.346%	4,039,223	-33.762%
2025-06-10	22.8900	23.29000	22.3350	23.0300	+7.567%	4,209,345	-32.870%
2025-06-09	21.0500	21.50000	20.8300	21.4100	+3.882%	2,437,925	-27.791%
2025-06-06	20.6100	21.02000	20.6000	20.6100	-1.764%	2,330,430	-24.988%
2025-06-05	21.8200	21.84000	20.8000	20.9800	-3.717%	4,928,093	-26.311%
2025-06-04	21.7000	22.24500	21.5200	21.7900	0.000%	2,726,111	-29.050%
2025-06-03	21.7500	22.05000	21.6200	21.7900	+3.663%	2,174,691	-29.050%
2025-06-02	20.7700	21.30000	20.7200	21.0200	-1.592%	2,625,228	-26.451%
2025-05-30	21.5200	21.73000	21.0500	21.3600	-2.909%	5,114,679	-27.622%
2025-05-29	22.3200	22.33000	21.7700	22.0000	+1.243%	3,526,757	-29.727%
2025-05-28	22.2000	22.33880	21.7000	21.7300	-2.731%	3,099,206	-28.854%
2025-05-27	22.1700	22.54500	21.8800	22.3400	+5.031%	3,952,070	-30.797%
2025-05-23	21.2800	21.54000	21.1500	21.2700	-2.832%	3,249,825	-27.315%
2025-05-22	22.0300	22.27880	21.8100	21.8900	+4.787%	7,601,555	-29.374%
2025-05-21	20.9800	21.73000	20.3800	20.8900	+0.529%	7,722,836	-25.993%
2025-05-20	20.6200	20.87000	20.3100	20.7800	-0.764%	3,085,512	-25.602%
2025-05-19	19.9800	21.15800	19.9192	20.9400	-2.876%	5,242,118	-26.170%
2025-05-16	21.6100	21.75500	21.3623	21.5600	+2.520%	2,149,820	-28.293%
2025-05-15	21.2800	21.64000	20.5800	21.0300	-2.864%	5,631,157	-26.486%
2025-05-14	21.7100	21.83000	21.1750	21.6500	-3.305%	5,030,692	-28.591%
2025-05-13	21.1400	22.76000	21.0100	22.3900	+9.433%	7,412,002	-30.951%
2025-05-12	21.2500	21.41000	20.0200	20.4600	+5.518%	8,710,090	-24.438%
2025-05-09	19.5000	19.86000	18.9000	19.3900	+10.045%	6,514,192	-20.268%
2025-05-08	16.3500	17.78000	16.3200	17.6200	+18.097%	6,277,994	-12.259%
2025-05-07	15.1500	15.25000	14.8600	14.9200	+0.539%	1,629,628	+3.619%
2025-05-06	14.6300	14.94500	14.5500	14.8400	-1.657%	1,756,033	+4.178%
2025-05-05	15.0000	15.20000	14.9200	15.0900	-1.437%	1,388,988	+2.452%
2025-05-02	15.2700	15.55500	15.2200	15.3100	-0.196%	1,817,944	+0.980%
2025-05-01	15.4000	15.59000	15.1900	15.3400	+3.300%	3,740,727	+0.782%
2025-04-30	14.7500	14.90500	14.4000	14.8500	-2.109%	2,819,755	+4.108%
2025-04-29	15.0900	15.23500	15.0400	15.1700	+1.472%	2,388,103	+1.912%
2025-04-28	14.9700	15.00000	14.5037	14.9500	-0.466%	3,763,090	+3.411%
2025-04-25	14.7100	15.21000	14.6300	15.0200	+2.386%	4,139,629	+2.929%
2025-04-24	14.6100	14.80000	14.5300	14.6700	-1.411%	4,056,966	+5.385%
2025-04-23	15.1100	15.26000	14.6600	14.8800	+5.011%	6,299,573	+3.898%
2025-04-22	13.5500	14.39000	13.5400	14.1700	+8.251%	8,433,118	+9.104%
2025-04-21	13.5300	13.65120	13.0050	13.0900	-0.456%	3,699,042	+18.105%
2025-04-17	13.2600	13.45000	13.0000	13.1500	-0.379%	3,821,942	+17.567%
2025-04-16	13.0800	13.41000	12.8000	13.2000	-1.198%	8,598,114	+17.121%
2025-04-15	13.6500	13.82000	13.2800	13.3600	-1.909%	5,446,317	+15.719%
2025-04-14	13.9100	14.05500	13.4400	13.6200	+4.608%	3,998,531	+13.510%
2025-04-11	12.9600	13.23170	12.8300	13.0200	+3.415%	5,673,840	+18.740%
2025-04-10	13.2100	13.25000	12.2500	12.5900	-7.833%	5,202,389	+22.796%
2025-04-09	12.1300	13.91000	12.1300	13.6600	+11.967%	16,639,077	+13.177%
2025-04-08	13.1400	13.20000	12.1050	12.2000	-5.058%	7,216,812	+26.721%
2025-04-07	12.5100	13.63000	12.3800	12.8500	-14.731%	15,205,059	+20.311%
2025-04-04	14.8100	15.23000	14.7600	15.0700	+1.345%	6,962,157	+2.588%
2025-04-03	14.7600	14.97500	14.5850	14.8700	-6.713%	3,537,049	+3.968%
2025-04-02	15.5000	15.99000	15.4500	15.9400	+0.189%	5,142,163	-3.011%
2025-04-01	15.6100	16.06000	15.3400	15.9100	+4.534%	3,355,156	-2.828%
2025-03-31	15.2000	15.45000	14.9700	15.2200	-2.498%	3,420,968	+1.577%
2025-03-28	15.7900	15.84000	15.5200	15.6100	-6.583%	3,946,428	-0.961%
2025-03-27	16.7300	16.90000	16.5700	16.7100	+0.360%	2,478,494	-7.481%
2025-03-26	17.1100	17.15500	16.5200	16.6500	-3.757%	2,314,890	-7.147%
2025-03-25	17.2700	17.37000	17.1100	17.3000	-0.746%	1,743,151	-10.636%
2025-03-24	17.3000	17.53000	17.2450	17.4300	+5.893%	2,854,115	-11.302%
2025-03-21	16.2500	16.49000	16.1450	16.4600	+0.061%	2,188,075	-6.075%
2025-03-20	16.5700	16.76030	16.2800	16.4500	-2.893%	2,565,452	-6.018%
2025-03-19	16.7600	17.19000	16.6700	16.9400	+6.675%	5,527,711	-8.737%
2025-03-18	15.8500	15.90500	15.6100	15.8800	-2.036%	2,352,940	-2.645%
2025-03-17	15.8100	16.29500	15.7400	16.2100	+0.496%	3,149,774	-4.627%
2025-03-14	15.8200	16.22500	15.6700	16.1300	+4.604%	3,149,636	-4.154%
2025-03-13	15.8400	15.86000	15.1800	15.4200	-1.595%	5,500,931	+0.259%
2025-03-12	15.9000	15.96000	15.2700	15.6700	-3.629%	4,651,766	-1.340%
2025-03-11	16.0200	16.36500	15.3600	16.2600	+4.499%	4,686,465	-4.920%
2025-03-10	17.6100	17.65010	15.0900	15.5600	-13.556%	9,582,350	-0.643%
2025-03-07	18.2200	18.84500	17.8600	18.0000	-1.961%	4,607,901	-14.111%
2025-03-06	18.7900	18.98600	18.1700	18.3600	-1.449%	4,003,075	-15.795%
2025-03-05	18.3700	18.67000	18.0500	18.6300	+4.311%	4,022,923	-17.016%
2025-03-04	17.2500	18.31500	16.6500	17.8600	+0.450%	9,409,849	-13.438%
2025-03-03	19.7300	19.80130	17.5000	17.7800	-3.944%	11,739,229	-13.048%
2025-02-28	18.0700	18.82000	17.8500	18.5100	-1.699%	6,478,190	-16.478%
2025-02-27	19.5500	19.65000	18.6998	18.8300	-3.287%	4,569,569	-17.897%
2025-02-26	19.8700	20.52000	18.8000	19.4700	-6.349%	5,847,002	-20.596%
2025-02-25	20.1200	21.00000	19.7000	20.7900	-5.757%	6,323,076	-25.637%
2025-02-24	22.3000	22.45000	21.9000	22.0600	+0.501%	2,383,284	-29.918%
2025-02-21	23.6000	23.68900	21.9050	21.9500	-4.524%	6,599,381	-29.567%
2025-02-20	23.0700	23.14110	22.6100	22.9900	+1.144%	1,374,186	-32.753%
2025-02-19	22.7100	22.81000	22.3600	22.7300	+3.459%	1,212,867	-31.984%
2025-02-18	22.7200	22.75500	21.7600	21.9700	-3.683%	2,623,103	-29.631%

.dark-mode .s1GYHX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1GYHX{ color: #333333; background-color: white; border: 2px solid #333333; }ETHEGrayscale Ethereum Staking ETF Sharesstock NYSE ETF

ETHE
Grayscale Ethereum Staking ETF Shares
stock NYSE ETF