MSSE
Morgan Stanley Ethereum Trust
stockNYSEETF
At CloseOct 2, 2026 3:35:16 PM EDT
28.70USD-0.365%(-0.10)9,135
28.22Bid30.31Ask2.09SpreadMSSE Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 29.75 | 29.77 | 28.66 | 28.70 | -1.064% | 9,154 | 0.000% |
| 2026-10-01 | 28.86 | 29.13 | 28.76 | 29.01 | +1.046% | 10,476 | -1.064% |
| 2026-09-30 | 29.30 | 29.30 | 28.71 | 28.71 | -0.767% | 11,677 | -0.029% |
| 2026-09-29 | 29.23 | 29.23 | 28.81 | 28.94 | +0.570% | 3,155 | -0.796% |
| 2026-09-28 | 28.92 | 29.14 | 28.59 | 28.77 | -0.691% | 6,772 | -0.231% |
| 2026-09-25 | 28.98 | 28.99 | 28.84 | 28.97 | -0.082% | 6,834 | -0.920% |
| 2026-09-24 | 28.79 | 29.00 | 28.50 | 29.00 | +0.679% | 10,664 | -1.002% |
| 2026-09-23 | 29.29 | 29.29 | 28.50 | 28.80 | -2.589% | 11,579 | -0.330% |
| 2026-09-22 | 29.53 | 29.72 | 29.29 | 29.57 | -0.410% | 7,943 | -2.910% |
| 2026-09-21 | 29.44 | 29.76 | 29.23 | 29.69 | +4.555% | 25,480 | -3.308% |
| 2026-09-18 | 26.95 | 28.39 | 26.95 | 28.39 | +7.803% | 16,249 | +1.096% |
| 2026-09-17 | 26.36 | 26.56 | 26.27 | 26.34 | +1.678% | 5,612 | +8.985% |
| 2026-09-16 | 25.75 | 26.03 | 25.50 | 25.90 | -0.216% | 34,125 | +10.813% |
| 2026-09-15 | 26.66 | 26.66 | 25.67 | 25.96 | -5.000% | 24,033 | +10.574% |
| 2026-09-14 | 26.93 | 27.35 | 26.84 | 27.33 | +0.060% | 18,277 | +5.045% |
| 2026-09-11 | 26.95 | 28.54 | 26.95 | 27.31 | +3.161% | 28,338 | +5.108% |
| 2026-09-10 | 26.03 | 26.60 | 26.03 | 26.47 | -0.114% | 5,968 | +8.431% |
| 2026-09-09 | 27.11 | 27.11 | 26.49 | 26.50 | -0.583% | 8,700 | +8.307% |
| 2026-09-08 | 26.55 | 26.94 | 26.39 | 26.66 | +0.904% | 20,079 | +7.676% |
| 2026-09-04 | 26.34 | 26.45 | 26.27 | 26.42 | -2.333% | 6,293 | +8.650% |
| 2026-09-03 | 26.12 | 27.05 | 26.07 | 27.05 | +5.300% | 18,216 | +6.115% |
| 2026-09-02 | 25.65 | 25.83 | 25.50 | 25.69 | -1.132% | 7,434 | +11.739% |
| 2026-09-01 | 26.29 | 26.42 | 25.69 | 25.98 | -2.552% | 10,695 | +10.474% |
| 2026-08-31 | 26.38 | 26.75 | 26.23 | 26.66 | +1.733% | 14,404 | +7.654% |
| 2026-08-28 | 27.02 | 27.13 | 26.17 | 26.21 | -2.698% | 6,603 | +9.519% |
| 2026-08-27 | 26.80 | 27.23 | 26.80 | 26.94 | +1.294% | 8,044 | +6.565% |
| 2026-08-26 | 26.41 | 26.75 | 26.23 | 26.59 | +0.421% | 35,620 | +7.944% |
| 2026-08-25 | 26.45 | 26.70 | 26.45 | 26.48 | -0.358% | 21,583 | +8.399% |
| 2026-08-24 | 27.28 | 27.47 | 26.52 | 26.58 | +2.245% | 21,110 | +8.011% |
| 2026-08-21 | 25.68 | 26.13 | 25.60 | 25.99 | +4.095% | 21,745 | +10.436% |
| 2026-08-20 | 24.58 | 25.30 | 24.52 | 24.97 | +10.438% | 25,390 | +14.958% |
| 2026-08-19 | 20.85 | 22.64 | 20.77 | 22.61 | +9.891% | 59,332 | +26.957% |
| 2026-08-18 | 20.38 | 20.66 | 20.38 | 20.57 | +0.268% | 24,677 | +39.514% |
| 2026-08-17 | 20.39 | 20.58 | 20.39 | 20.52 | +1.511% | 7,147 | +39.888% |
| 2026-08-14 | 20.12 | 20.26 | 20.05 | 20.21 | -0.421% | 5,795 | +42.001% |
| 2026-08-13 | 20.30 | 20.35 | 20.18 | 20.30 | +0.553% | 11,780 | +41.404% |
| 2026-08-12 | 20.51 | 20.51 | 20.19 | 20.19 | -0.206% | 10,156 | +42.186% |
| 2026-08-11 | 20.29 | 20.33 | 20.03 | 20.23 | +0.308% | 5,389 | +41.893% |
| 2026-08-10 | 20.48 | 20.48 | 20.09 | 20.17 | -2.248% | 24,929 | +42.330% |
| 2026-08-07 | 20.62 | 20.66 | 20.51 | 20.63 | +0.495% | 6,290 | +39.131% |
| 2026-08-06 | 20.47 | 20.58 | 20.46 | 20.53 | -0.504% | 5,975 | +39.820% |
| 2026-08-05 | 20.09 | 20.65 | 20.09 | 20.63 | +2.199% | 6,984 | +39.116% |
| 2026-08-04 | 20.11 | 20.23 | 19.99 | 20.19 | +0.424% | 20,737 | +42.174% |
| 2026-08-03 | 19.82 | 20.13 | 19.82 | 20.10 | +0.126% | 12,964 | +42.778% |
| 2026-07-31 | 20.32 | 20.32 | 19.93 | 20.08 | -2.930% | 12,346 | +42.958% |
| 2026-07-30 | 20.70 | 20.79 | 20.54 | 20.69 | +1.789% | 33,901 | +38.769% |
| 2026-07-29 | 20.48 | 20.64 | 20.30 | 20.32 | -1.684% | 43,460 | +41.252% |
| 2026-07-28 | 20.18 | 20.67 | 20.18 | 20.67 | 0.000% | 933,716 | +38.873% |