Grayscale Ethereum Staking ETF Shares (ETHE)

19.45
-1.17 (-5.67%)
NYSE · Last Trade: Oct 8th, 1:02 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Grayscale Ethereum Staking ETF Shares (ETHE)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/202620.5320.6820.3520.623,301,65920.62
10/06/202621.7321.8621.5221.602,196,57921.60
10/05/202621.8021.9021.4921.731,508,87421.73
10/02/202622.0822.2721.3021.433,023,74921.40
10/01/202621.5721.8021.4721.691,883,64021.66
9/30/202621.8721.9821.4121.432,273,59921.40
9/29/202621.9821.9921.4321.612,430,17821.58
9/28/202621.6021.8621.2921.472,729,73821.44
9/25/202621.6921.7921.4521.642,959,62321.61
9/24/202621.3621.7421.2721.672,314,38821.64
9/23/202621.8421.8921.1921.533,265,79521.50
9/22/202622.0422.2121.8422.112,019,01322.08
9/21/202621.9822.3321.7922.223,836,53422.19
9/18/202620.1221.2920.1221.224,862,40421.19
9/17/202619.6919.9419.5319.681,947,82119.65
9/16/202619.2819.5219.0219.332,700,42619.30
9/15/202619.9019.9118.9319.418,940,77019.38
9/14/202620.1120.4920.0520.434,927,75720.40
9/11/202620.0821.4320.0220.426,847,30320.39
9/10/202619.4319.8919.4219.791,839,49119.76
9/09/202620.2020.2719.7919.821,293,99419.79
9/08/202619.8320.1519.6219.962,000,47919.93
9/04/202619.6919.8119.5419.762,106,51419.73
9/03/202619.4420.3419.4420.253,556,27420.22
9/02/202619.2219.4619.1019.272,323,25619.22
9/01/202619.6619.7819.1819.471,905,06719.41
8/31/202619.7120.0519.6119.971,596,98119.91
8/28/202620.1120.3519.3919.623,246,56219.56
8/27/202620.1420.4120.0020.112,349,06220.05
8/26/202619.6820.0019.5919.911,783,83419.85
8/25/202619.7820.0219.6519.852,279,50219.79
8/24/202620.2120.3919.7719.915,232,14319.85
8/21/202619.2119.5919.0819.453,626,86619.39
8/20/202618.4118.9918.1618.735,184,37518.68
8/19/202615.6017.0515.5316.936,007,21816.88
8/18/202615.2615.4715.2315.411,535,97615.37
8/17/202615.2815.4115.2715.361,595,22815.32
8/14/202615.0715.2014.9915.141,284,73315.10
8/13/202615.1815.2814.9915.191,056,73215.15
8/12/202615.3515.3615.1115.131,332,20315.09
8/11/202615.1915.2314.9215.151,143,93315.11
8/10/202615.3615.3615.0415.111,805,26715.07
8/07/202615.5215.5915.3515.461,193,77015.42
8/06/202615.2715.4615.2315.381,328,91715.34
8/05/202615.0615.5314.9415.451,906,13215.41
8/04/202615.0615.1614.9515.111,800,06315.07
8/03/202614.8515.1314.8115.081,398,73415.02
7/31/202615.2215.2314.8915.052,277,83814.99
7/30/202615.5115.6115.4315.521,353,22215.45
7/29/202615.3515.5915.1915.221,995,43615.15
7/28/202615.1815.5414.9715.482,091,19115.41
7/27/202615.7415.9415.4715.722,134,88415.65
7/24/202615.0515.0714.9015.021,060,74414.96
7/23/202615.3115.4015.0715.121,899,47515.06
7/22/202615.5015.7915.5015.541,234,56515.47
7/21/202615.6315.6915.4515.531,661,97315.46
7/20/202615.0815.4814.9415.321,742,02115.25
7/17/202614.6414.9714.5514.881,604,92614.82
7/16/202615.2015.2815.0415.131,397,17915.06
7/15/202615.6215.6715.3615.521,750,67415.45
7/14/202615.1615.2315.0115.152,944,69915.08
7/13/202614.2714.4114.1214.311,336,35014.25
7/10/202614.4914.6214.3314.471,837,66314.41
7/09/202614.0514.2013.9714.111,176,99914.05
7/08/202614.0114.0813.8114.042,101,81513.98