Grayscale Ethereum Staking ETF Shares (ETHE)

17.83
-0.14 (-0.78%)
NYSE · Last Trade: Nov 7th, 9:20 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Grayscale Ethereum Staking ETF Shares (ETHE)

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202617.8417.9417.6617.832,075,87317.83
11/05/202619.0819.0917.8917.972,975,65717.97
11/04/202618.5319.5918.5319.373,053,97519.37
11/03/202618.2418.4218.2418.33944,45418.33
11/02/202618.2818.4017.9017.982,330,77117.96
10/30/202617.8518.0817.6617.872,209,49517.85
10/29/202618.6519.0418.5218.711,115,57318.68
10/28/202618.7019.0018.6018.991,828,80518.96
10/27/202618.6018.8618.5518.81886,34818.78
10/26/202618.5218.7618.3818.561,050,79918.53
10/23/202619.2219.3619.0519.181,271,01519.15
10/22/202619.2519.3618.9019.111,767,70119.08
10/21/202619.8620.2519.7020.002,552,41819.97
10/20/202619.1519.8519.1019.511,510,55019.48
10/19/202619.3919.4119.1119.191,885,75319.16
10/16/202619.7419.8819.1819.342,334,22719.31
10/15/202618.7419.7218.6219.642,836,07119.61
10/14/202619.7919.9219.3619.472,886,09019.44
10/13/202620.1120.2619.9820.102,047,80620.07
10/12/202620.2420.3920.0720.201,405,39520.17
10/09/202619.9920.0619.8419.851,301,61119.82
10/08/202620.3020.3519.2819.764,256,40619.73
10/07/202620.5320.6820.3520.623,301,65920.59
10/06/202621.7321.8621.5221.602,196,57921.57
10/05/202621.8021.9021.4921.731,508,87421.70
10/02/202622.0822.2721.3021.433,023,74921.37
10/01/202621.5721.8021.4721.691,883,64021.63
9/30/202621.8721.9821.4121.432,273,59921.37
9/29/202621.9821.9921.4321.612,430,17821.55
9/28/202621.6021.8621.2921.472,729,73821.41
9/25/202621.6921.7921.4521.642,959,62321.58
9/24/202621.3621.7421.2721.672,314,38821.61
9/23/202621.8421.8921.1921.533,265,79521.47
9/22/202622.0422.2121.8422.112,019,01322.05
9/21/202621.9822.3321.7922.223,836,53422.16
9/18/202620.1221.2920.1221.224,862,40421.16
9/17/202619.6919.9419.5319.681,947,82119.62
9/16/202619.2819.5219.0219.332,700,42619.27
9/15/202619.9019.9118.9319.418,940,77019.35
9/14/202620.1120.4920.0520.434,927,75720.37
9/11/202620.0821.4320.0220.426,847,30320.36
9/10/202619.4319.8919.4219.791,839,49119.73
9/09/202620.2020.2719.7919.821,293,99419.76
9/08/202619.8320.1519.6219.962,000,47919.90
9/04/202619.6919.8119.5419.762,106,51419.70
9/03/202619.4420.3419.4420.253,556,27420.19
9/02/202619.2219.4619.1019.272,323,25619.19
9/01/202619.6619.7819.1819.471,905,06719.39
8/31/202619.7120.0519.6119.971,596,98119.89
8/28/202620.1120.3519.3919.623,246,56219.54
8/27/202620.1420.4120.0020.112,349,06220.03
8/26/202619.6820.0019.5919.911,783,83419.83
8/25/202619.7820.0219.6519.852,279,50219.77
8/24/202620.2120.3919.7719.915,232,14319.83
8/21/202619.2119.5919.0819.453,626,86619.37
8/20/202618.4118.9918.1618.735,184,37518.65
8/19/202615.6017.0515.5316.936,007,22016.86
8/18/202615.2615.4715.2315.411,535,97615.35
8/17/202615.2815.4115.2715.361,595,22815.30
8/14/202615.0715.2014.9915.141,284,73315.08
8/13/202615.1815.2814.9915.191,056,73215.13
8/12/202615.3515.3615.1115.131,332,20315.07
8/11/202615.1915.2314.9215.151,143,93315.09
8/10/202615.3615.3615.0415.111,805,26715.05
8/07/202615.5215.5915.3515.461,193,77015.39