Grayscale Ethereum Mini Trust ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
28.52
-1.13 (-3.81%)
At close: Dec 5, 2025, 4:00 PM EST
28.58
+0.06 (0.20%)
After-hours: Dec 5, 2025, 8:00 PM EST
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.25 | 29.79 | 28.16 | 28.52 | 28.52 | -3.81% | 10,595,406 |
| Dec 4, 2025 | 30.09 | 30.43 | 28.94 | 29.65 | 29.65 | 0.10% | 9,655,838 |
| Dec 3, 2025 | 29.00 | 29.79 | 28.83 | 29.62 | 29.62 | 5.33% | 9,905,439 |
| Dec 2, 2025 | 26.97 | 28.62 | 26.91 | 28.12 | 28.12 | 8.11% | 8,312,353 |
| Dec 1, 2025 | 26.59 | 26.72 | 25.65 | 26.01 | 26.01 | -9.15% | 6,124,067 |
| Nov 28, 2025 | 29.17 | 29.23 | 28.40 | 28.63 | 28.63 | 0.28% | 3,808,334 |
| Nov 26, 2025 | 27.67 | 28.72 | 27.39 | 28.55 | 28.55 | 3.33% | 5,506,105 |
| Nov 25, 2025 | 27.47 | 27.89 | 26.92 | 27.63 | 27.63 | -1.43% | 5,195,640 |
| Nov 24, 2025 | 26.38 | 28.15 | 26.25 | 28.03 | 28.03 | 8.60% | 7,256,315 |
| Nov 21, 2025 | 25.70 | 26.46 | 25.22 | 25.81 | 25.81 | -3.26% | 11,418,031 |
| Nov 20, 2025 | 28.38 | 28.46 | 26.26 | 26.68 | 26.68 | -3.72% | 12,909,757 |
| Nov 19, 2025 | 28.53 | 29.26 | 27.03 | 27.71 | 27.71 | -5.78% | 10,775,793 |
| Nov 18, 2025 | 28.77 | 29.88 | 28.57 | 29.41 | 29.41 | 3.96% | 7,869,741 |
| Nov 17, 2025 | 29.37 | 30.23 | 27.83 | 28.29 | 28.29 | -4.36% | 12,073,208 |
| Nov 14, 2025 | 29.51 | 30.68 | 29.26 | 29.58 | 29.58 | -0.77% | 7,365,196 |
| Nov 13, 2025 | 32.30 | 32.73 | 29.67 | 29.81 | 29.81 | -7.42% | 9,771,791 |
| Nov 12, 2025 | 33.62 | 33.65 | 31.75 | 32.20 | 32.20 | -0.56% | 7,266,804 |
| Nov 11, 2025 | 33.28 | 33.28 | 32.27 | 32.38 | 32.38 | -3.69% | 4,082,066 |
| Nov 10, 2025 | 33.96 | 34.01 | 33.02 | 33.62 | 33.62 | 2.94% | 4,370,796 |
| Nov 7, 2025 | 30.41 | 32.72 | 30.07 | 32.66 | 32.66 | 4.95% | 5,242,129 |
| Nov 6, 2025 | 31.66 | 31.70 | 30.56 | 31.12 | 31.12 | -4.28% | 5,533,546 |
| Nov 5, 2025 | 31.46 | 32.79 | 31.25 | 32.51 | 32.51 | 7.44% | 4,642,332 |
| Nov 4, 2025 | 32.92 | 33.77 | 29.45 | 30.26 | 30.26 | -10.31% | 12,386,984 |
| Nov 3, 2025 | 35.05 | 35.21 | 33.52 | 33.74 | 33.74 | -7.79% | 6,641,790 |
| Oct 31, 2025 | 36.29 | 36.76 | 35.80 | 36.59 | 36.59 | 5.45% | 4,670,156 |
| Oct 30, 2025 | 35.97 | 35.97 | 34.60 | 34.70 | 34.70 | -5.66% | 5,769,479 |
| Oct 29, 2025 | 37.90 | 37.95 | 36.16 | 36.78 | 36.78 | -3.36% | 6,464,783 |
| Oct 28, 2025 | 39.02 | 39.33 | 37.90 | 38.06 | 38.06 | -3.69% | 4,028,908 |
| Oct 27, 2025 | 39.23 | 39.90 | 38.84 | 39.52 | 39.52 | 6.81% | 3,649,242 |
| Oct 24, 2025 | 37.35 | 37.41 | 36.41 | 37.00 | 37.00 | 1.79% | 4,508,446 |
| Oct 23, 2025 | 36.22 | 37.02 | 35.85 | 36.35 | 36.35 | 1.48% | 4,774,631 |
| Oct 22, 2025 | 36.29 | 36.50 | 35.58 | 35.82 | 35.82 | -4.86% | 9,443,226 |
| Oct 21, 2025 | 36.59 | 38.74 | 36.27 | 37.65 | 37.65 | 0.37% | 7,913,554 |
| Oct 20, 2025 | 37.94 | 38.14 | 36.92 | 37.51 | 37.51 | 4.05% | 5,439,791 |
| Oct 17, 2025 | 35.59 | 36.25 | 34.96 | 36.05 | 36.05 | -1.04% | 9,003,447 |
| Oct 16, 2025 | 38.09 | 38.32 | 36.25 | 36.43 | 36.43 | -2.88% | 10,880,305 |
| Oct 15, 2025 | 38.43 | 38.68 | 37.00 | 37.51 | 37.51 | -3.02% | 6,686,189 |
| Oct 14, 2025 | 37.18 | 39.21 | 36.72 | 38.68 | 38.68 | -3.47% | 12,353,334 |
| Oct 13, 2025 | 38.64 | 40.27 | 38.43 | 40.07 | 40.07 | 6.54% | 8,664,298 |
| Oct 10, 2025 | 41.11 | 41.37 | 37.20 | 37.61 | 37.61 | -7.89% | 13,216,570 |
| Oct 9, 2025 | 41.45 | 41.45 | 40.17 | 40.83 | 40.83 | -4.00% | 5,248,168 |
| Oct 8, 2025 | 42.13 | 42.92 | 41.79 | 42.53 | 42.53 | 0.83% | 5,413,380 |
| Oct 7, 2025 | 44.82 | 44.84 | 41.90 | 42.18 | 42.18 | -5.28% | 10,064,410 |
| Oct 6, 2025 | 43.27 | 44.62 | 43.16 | 44.53 | 44.53 | 4.43% | 5,104,335 |
| Oct 3, 2025 | 42.33 | 43.30 | 41.81 | 42.64 | 42.64 | 0.61% | 6,188,792 |
| Oct 2, 2025 | 41.42 | 42.60 | 40.89 | 42.38 | 42.38 | 3.75% | 6,001,469 |
| Oct 1, 2025 | 40.48 | 40.97 | 40.33 | 40.85 | 40.85 | 4.26% | 5,352,265 |
| Sep 30, 2025 | 39.28 | 39.34 | 38.54 | 39.18 | 39.18 | -0.84% | 3,501,428 |
| Sep 29, 2025 | 38.73 | 39.66 | 38.68 | 39.51 | 39.51 | 4.08% | 4,794,899 |
| Sep 26, 2025 | 36.89 | 38.36 | 36.80 | 37.96 | 37.96 | 3.01% | 6,559,503 |
| Sep 25, 2025 | 37.65 | 37.87 | 35.95 | 36.85 | 36.85 | -5.95% | 9,744,279 |
| Sep 24, 2025 | 39.34 | 39.63 | 39.07 | 39.18 | 39.18 | 0.18% | 2,345,291 |
| Sep 23, 2025 | 39.50 | 39.67 | 38.93 | 39.11 | 39.11 | 0.39% | 3,537,111 |
| Sep 22, 2025 | 39.63 | 39.77 | 38.85 | 38.96 | 38.96 | -6.79% | 5,459,143 |
| Sep 19, 2025 | 42.65 | 42.82 | 41.76 | 41.80 | 41.80 | -3.33% | 4,193,907 |
| Sep 18, 2025 | 43.19 | 43.72 | 42.96 | 43.24 | 43.24 | 1.57% | 3,516,730 |
| Sep 17, 2025 | 42.43 | 42.69 | 41.65 | 42.57 | 42.57 | 0.61% | 5,027,787 |
| Sep 16, 2025 | 42.47 | 42.50 | 41.64 | 42.31 | 42.31 | -0.02% | 3,946,289 |
| Sep 15, 2025 | 42.67 | 42.80 | 42.03 | 42.32 | 42.32 | -3.86% | 4,255,531 |
| Sep 12, 2025 | 42.60 | 44.02 | 42.45 | 44.02 | 44.02 | 5.56% | 4,809,607 |
| Sep 11, 2025 | 41.53 | 41.87 | 41.38 | 41.70 | 41.70 | 2.43% | 2,912,962 |
| Sep 10, 2025 | 41.18 | 41.98 | 40.48 | 40.71 | 40.71 | 0.64% | 3,927,166 |
| Sep 9, 2025 | 40.90 | 41.09 | 40.26 | 40.45 | 40.45 | 0.10% | 3,203,720 |
| Sep 8, 2025 | 40.88 | 41.30 | 40.34 | 40.41 | 40.41 | -0.96% | 3,402,365 |
| Sep 5, 2025 | 42.03 | 42.17 | 40.03 | 40.80 | 40.80 | 1.37% | 7,153,158 |
| Sep 4, 2025 | 41.44 | 41.48 | 40.11 | 40.25 | 40.25 | -4.53% | 4,776,831 |
| Sep 3, 2025 | 41.25 | 42.32 | 41.17 | 42.16 | 42.16 | 4.85% | 4,037,704 |
| Sep 2, 2025 | 40.53 | 41.41 | 40.08 | 40.21 | 40.21 | -1.64% | 4,820,468 |
| Aug 29, 2025 | 41.37 | 41.40 | 40.18 | 40.88 | 40.88 | -2.29% | 6,205,715 |
| Aug 28, 2025 | 43.31 | 43.45 | 41.77 | 41.84 | 41.84 | -2.72% | 4,184,143 |
| Aug 27, 2025 | 43.39 | 43.92 | 42.70 | 43.01 | 43.01 | -0.69% | 3,991,832 |
| Aug 26, 2025 | 42.27 | 43.34 | 41.80 | 43.31 | 43.31 | 3.96% | 6,422,863 |
| Aug 25, 2025 | 43.85 | 44.14 | 41.60 | 41.66 | 41.66 | -8.56% | 8,822,415 |
| Aug 22, 2025 | 40.12 | 45.79 | 39.98 | 45.56 | 45.56 | 14.59% | 11,662,706 |
| Aug 21, 2025 | 40.25 | 40.76 | 39.63 | 39.76 | 39.76 | -2.93% | 3,712,441 |
| Aug 20, 2025 | 39.43 | 41.09 | 38.66 | 40.96 | 40.96 | 5.19% | 5,314,845 |
| Aug 19, 2025 | 40.64 | 40.87 | 38.70 | 38.94 | 38.94 | -5.07% | 7,221,714 |
| Aug 18, 2025 | 41.00 | 41.30 | 40.23 | 41.02 | 41.02 | -0.65% | 4,916,507 |
| Aug 15, 2025 | 43.50 | 43.55 | 41.18 | 41.29 | 41.29 | -3.48% | 7,935,189 |
| Aug 14, 2025 | 42.71 | 44.35 | 42.24 | 42.78 | 42.78 | -4.25% | 8,541,963 |
| Aug 13, 2025 | 44.42 | 44.80 | 43.49 | 44.68 | 44.68 | 4.88% | 9,133,486 |
| Aug 12, 2025 | 41.65 | 42.64 | 41.02 | 42.60 | 42.60 | 6.15% | 7,373,474 |
| Aug 11, 2025 | 39.43 | 41.12 | 39.42 | 40.13 | 40.13 | 4.78% | 8,518,104 |
| Aug 8, 2025 | 36.90 | 38.34 | 36.80 | 38.30 | 38.30 | 5.02% | 5,689,408 |
| Aug 7, 2025 | 36.11 | 36.56 | 35.63 | 36.47 | 36.47 | 5.10% | 3,612,223 |
| Aug 6, 2025 | 33.83 | 34.87 | 33.65 | 34.70 | 34.70 | 3.24% | 3,492,406 |
| Aug 5, 2025 | 34.25 | 34.46 | 33.47 | 33.61 | 33.61 | -2.72% | 2,900,867 |
| Aug 4, 2025 | 33.57 | 35.01 | 33.51 | 34.55 | 34.55 | 4.76% | 3,475,132 |
| Aug 1, 2025 | 34.38 | 34.40 | 32.96 | 32.98 | 32.98 | -6.23% | 8,589,705 |
| Jul 31, 2025 | 35.80 | 35.97 | 35.15 | 35.17 | 35.17 | -0.73% | 3,832,020 |
| Jul 30, 2025 | 35.36 | 36.09 | 34.62 | 35.43 | 35.43 | -0.06% | 4,908,073 |
| Jul 29, 2025 | 36.42 | 36.43 | 34.99 | 35.45 | 35.45 | -0.92% | 5,070,299 |
| Jul 28, 2025 | 36.25 | 36.45 | 35.35 | 35.78 | 35.78 | 4.25% | 5,659,013 |
| Jul 25, 2025 | 34.95 | 35.09 | 33.95 | 34.32 | 34.32 | -2.67% | 3,294,187 |
| Jul 24, 2025 | 34.35 | 35.58 | 34.06 | 35.26 | 35.26 | 4.23% | 5,182,973 |
| Jul 23, 2025 | 34.52 | 34.53 | 33.48 | 33.83 | 33.83 | -2.20% | 4,420,057 |
| Jul 22, 2025 | 34.87 | 35.37 | 34.18 | 34.59 | 34.59 | -1.84% | 4,443,420 |
| Jul 21, 2025 | 35.75 | 36.41 | 35.08 | 35.24 | 35.24 | 5.13% | 8,564,859 |
| Jul 18, 2025 | 34.19 | 34.67 | 33.29 | 33.52 | 33.52 | 4.07% | 7,751,263 |
| Jul 17, 2025 | 32.26 | 32.60 | 31.71 | 32.21 | 32.21 | 0.97% | 7,733,665 |