Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
18.72
-0.56 (-2.90%)
At close: Mar 3, 2026, 4:00 PM EST
18.80
+0.08 (0.43%)
After-hours: Mar 3, 2026, 6:51 PM EST
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18.57 | 19.06 | 18.25 | 18.72 | 18.72 | -2.90% | 7,408,502 |
| Mar 2, 2026 | 18.22 | 19.78 | 18.22 | 19.28 | 19.28 | 5.93% | 10,277,792 |
| Feb 27, 2026 | 18.48 | 18.55 | 18.05 | 18.20 | 18.20 | -5.06% | 4,573,601 |
| Feb 26, 2026 | 19.60 | 19.67 | 18.70 | 19.17 | 19.17 | -2.44% | 6,567,540 |
| Feb 25, 2026 | 18.67 | 19.74 | 18.59 | 19.65 | 19.65 | 11.77% | 7,158,109 |
| Feb 24, 2026 | 17.18 | 17.66 | 17.07 | 17.58 | 17.58 | -0.11% | 4,316,999 |
| Feb 23, 2026 | 18.14 | 18.17 | 17.38 | 17.60 | 17.60 | -5.58% | 6,336,195 |
| Feb 20, 2026 | 18.35 | 18.75 | 18.31 | 18.64 | 18.64 | 1.03% | 5,714,511 |
| Feb 19, 2026 | 18.21 | 18.48 | 18.02 | 18.45 | 18.45 | 0.54% | 5,581,401 |
| Feb 18, 2026 | 18.58 | 19.03 | 18.19 | 18.35 | 18.35 | -2.76% | 6,865,853 |
| Feb 17, 2026 | 18.80 | 19.07 | 18.35 | 18.87 | 18.87 | -2.48% | 8,346,028 |
| Feb 13, 2026 | 18.69 | 19.60 | 18.59 | 19.35 | 19.35 | 6.85% | 11,627,075 |
| Feb 12, 2026 | 18.78 | 18.86 | 17.94 | 18.11 | 18.11 | -2.00% | 10,456,858 |
| Feb 11, 2026 | 18.80 | 18.87 | 17.97 | 18.48 | 18.48 | -2.79% | 15,810,938 |
| Feb 10, 2026 | 19.16 | 19.36 | 18.82 | 19.01 | 19.01 | -5.38% | 7,336,054 |
| Feb 9, 2026 | 19.15 | 20.32 | 19.03 | 20.09 | 20.09 | 3.40% | 12,959,344 |
| Feb 6, 2026 | 18.45 | 19.79 | 18.44 | 19.43 | 19.43 | 10.27% | 11,986,866 |
| Feb 5, 2026 | 19.60 | 19.89 | 17.24 | 17.62 | 17.62 | -13.96% | 19,092,162 |
| Feb 4, 2026 | 20.79 | 21.01 | 19.60 | 20.48 | 20.48 | -5.80% | 27,799,709 |
| Feb 3, 2026 | 21.82 | 22.09 | 19.97 | 21.74 | 21.74 | -0.91% | 14,365,318 |
| Feb 2, 2026 | 21.90 | 22.67 | 21.87 | 21.94 | 21.94 | -13.21% | 14,646,116 |
| Jan 30, 2026 | 25.81 | 26.08 | 24.88 | 25.28 | 25.28 | -4.46% | 13,175,982 |
| Jan 29, 2026 | 27.55 | 27.62 | 25.99 | 26.46 | 26.46 | -6.99% | 13,019,875 |
| Jan 28, 2026 | 28.56 | 28.70 | 28.16 | 28.45 | 28.45 | -0.32% | 7,150,930 |
| Jan 27, 2026 | 27.64 | 28.59 | 27.44 | 28.54 | 28.54 | 4.16% | 9,552,396 |
| Jan 26, 2026 | 27.26 | 27.87 | 27.16 | 27.40 | 27.40 | -1.33% | 7,483,051 |
| Jan 23, 2026 | 27.76 | 28.52 | 27.32 | 27.77 | 27.77 | 0.11% | 10,225,613 |
| Jan 22, 2026 | 28.09 | 28.12 | 27.44 | 27.74 | 27.74 | -3.04% | 9,545,708 |
| Jan 21, 2026 | 28.08 | 28.97 | 27.06 | 28.61 | 28.61 | 0.92% | 14,947,938 |
| Jan 20, 2026 | 28.97 | 29.14 | 28.12 | 28.35 | 28.35 | -8.90% | 9,563,202 |
| Jan 16, 2026 | 31.32 | 31.36 | 30.73 | 31.12 | 31.12 | 0.19% | 5,960,583 |
| Jan 15, 2026 | 31.84 | 31.89 | 30.95 | 31.06 | 31.06 | -2.91% | 8,294,128 |
| Jan 14, 2026 | 31.34 | 32.19 | 31.26 | 31.99 | 31.99 | 5.61% | 14,433,716 |
| Jan 13, 2026 | 29.80 | 30.45 | 29.58 | 30.29 | 30.29 | 3.34% | 9,033,803 |
| Jan 12, 2026 | 29.02 | 29.71 | 29.01 | 29.31 | 29.31 | 1.07% | 5,145,765 |
| Jan 9, 2026 | 29.20 | 29.70 | 28.85 | 29.00 | 29.00 | -1.09% | 6,314,040 |
| Jan 8, 2026 | 29.05 | 29.62 | 28.79 | 29.32 | 29.32 | -0.98% | 6,250,719 |
| Jan 7, 2026 | 30.14 | 30.25 | 29.49 | 29.61 | 29.61 | -3.30% | 6,325,437 |
| Jan 6, 2026 | 31.24 | 31.25 | 30.05 | 30.62 | 30.62 | -0.07% | 8,612,839 |
| Jan 5, 2026 | 29.79 | 30.85 | 29.59 | 30.64 | 30.64 | 3.97% | 11,061,299 |
| Jan 2, 2026 | 28.63 | 29.77 | 28.50 | 29.47 | 29.47 | 5.02% | 13,922,616 |
| Dec 31, 2025 | 28.39 | 28.42 | 27.91 | 28.06 | 28.06 | 0.57% | 5,668,611 |
| Dec 30, 2025 | 28.01 | 28.40 | 27.80 | 27.90 | 27.90 | 1.01% | 6,405,535 |
| Dec 29, 2025 | 27.67 | 27.98 | 27.48 | 27.62 | 27.62 | -0.18% | 5,281,107 |
| Dec 26, 2025 | 28.12 | 28.13 | 27.31 | 27.67 | 27.67 | -0.14% | 5,921,417 |
| Dec 24, 2025 | 27.62 | 27.87 | 27.24 | 27.71 | 27.71 | -1.11% | 3,619,216 |
| Dec 23, 2025 | 27.78 | 28.19 | 27.38 | 28.02 | 28.02 | -0.21% | 6,966,660 |
| Dec 22, 2025 | 28.86 | 29.01 | 27.96 | 28.08 | 28.08 | -0.74% | 7,376,413 |
| Dec 19, 2025 | 27.91 | 28.48 | 27.71 | 28.29 | 28.29 | 7.85% | 9,833,192 |
| Dec 18, 2025 | 27.96 | 28.29 | 26.19 | 26.23 | 26.23 | -1.43% | 11,608,191 |
| Dec 17, 2025 | 27.76 | 28.58 | 26.32 | 26.61 | 26.61 | -4.35% | 11,665,012 |
| Dec 16, 2025 | 27.66 | 28.08 | 27.47 | 27.82 | 27.82 | 0.72% | 5,965,747 |
| Dec 15, 2025 | 29.52 | 29.70 | 27.31 | 27.62 | 27.62 | -4.96% | 9,906,961 |
| Dec 12, 2025 | 30.45 | 30.66 | 28.75 | 29.06 | 29.06 | -4.44% | 10,686,965 |
| Dec 11, 2025 | 30.06 | 30.53 | 29.68 | 30.41 | 30.41 | -3.95% | 7,038,638 |
| Dec 10, 2025 | 31.39 | 32.56 | 31.17 | 31.66 | 31.66 | 0.86% | 9,590,188 |
| Dec 9, 2025 | 29.35 | 32.07 | 29.24 | 31.39 | 31.39 | 6.08% | 11,415,178 |
| Dec 8, 2025 | 29.66 | 29.98 | 29.04 | 29.59 | 29.59 | 3.75% | 6,423,900 |
| Dec 5, 2025 | 29.25 | 29.79 | 28.16 | 28.52 | 28.52 | -3.81% | 10,624,131 |
| Dec 4, 2025 | 30.09 | 30.43 | 28.94 | 29.65 | 29.65 | 0.10% | 9,723,990 |
| Dec 3, 2025 | 29.00 | 29.79 | 28.83 | 29.62 | 29.62 | 5.33% | 9,994,202 |
| Dec 2, 2025 | 26.97 | 28.62 | 26.91 | 28.12 | 28.12 | 8.11% | 8,349,402 |
| Dec 1, 2025 | 26.59 | 26.72 | 25.65 | 26.01 | 26.01 | -9.15% | 6,164,625 |
| Nov 28, 2025 | 29.17 | 29.23 | 28.40 | 28.63 | 28.63 | 0.28% | 3,828,082 |
| Nov 26, 2025 | 27.67 | 28.72 | 27.39 | 28.55 | 28.55 | 3.33% | 5,514,729 |
| Nov 25, 2025 | 27.47 | 27.89 | 26.92 | 27.63 | 27.63 | -1.43% | 5,247,589 |
| Nov 24, 2025 | 26.38 | 28.15 | 26.25 | 28.03 | 28.03 | 8.60% | 7,333,470 |
| Nov 21, 2025 | 25.70 | 26.46 | 25.22 | 25.81 | 25.81 | -3.26% | 11,463,572 |
| Nov 20, 2025 | 28.38 | 28.46 | 26.26 | 26.68 | 26.68 | -3.72% | 12,926,268 |
| 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 |