Skip to main content
Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
14.96
+0.16 (1.08%)
At close: Jun 26, 2026, 4:00 PM EDT
15.08
+0.12 (0.80%)
After-hours: Jun 26, 2026, 8:00 PM EDT

ETH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.5715.1414.5314.9614.961.08%3,858,556
Jun 25, 202615.5215.5514.5614.8014.80-1.60%3,251,235
Jun 24, 202615.6815.8014.7615.0415.04-4.75%3,476,040
Jun 23, 202615.6715.9015.6415.7915.79-4.13%2,323,707
Jun 22, 202616.7516.9116.4316.4716.471.60%1,872,796
Jun 18, 202616.6316.6515.8916.2116.21-1.70%2,658,041
Jun 17, 202616.7017.0616.4316.4916.49-3.34%2,744,476
Jun 16, 202617.1317.1816.7517.0617.06-1.44%2,270,699
Jun 15, 202617.2917.5817.1517.3117.319.35%3,205,522
Jun 12, 202615.8316.0815.7115.8315.83-0.94%2,949,434
Jun 11, 202615.6516.0915.5115.9815.983.30%3,938,825
Jun 10, 202615.5415.8415.4115.4715.47-1.72%2,528,994
Jun 9, 202615.8615.9415.3315.7415.74-1.69%4,766,362
Jun 8, 202616.0516.2015.9216.0116.017.09%2,895,443
Jun 5, 202615.8215.9314.6414.9514.95-11.33%10,872,785
Jun 4, 202616.7317.0416.6616.8616.86-1.58%3,675,445
Jun 3, 202617.7217.8217.0617.1317.13-5.52%3,467,754
Jun 2, 202618.7818.7917.8718.1318.13-4.63%5,115,830
Jun 1, 202618.7519.0518.5719.0119.01-0.68%3,144,541
May 29, 202618.9619.4118.7619.1419.140.21%3,486,617
May 28, 202618.8419.2518.6619.1019.10-2.05%3,503,160
May 27, 202619.6219.7119.3719.5019.50-0.86%2,016,296
May 26, 202620.0720.3119.5019.6719.670.36%3,132,624
May 22, 202620.2020.2319.5319.6019.60-3.59%3,014,453
May 21, 202620.1120.4419.9720.3320.330.15%1,651,496
May 20, 202620.1820.3920.0620.3020.301.25%1,511,879
May 19, 202619.9920.1819.8820.0520.05-0.55%1,548,196
May 18, 202620.3220.3319.7220.1620.16-4.45%4,543,569
May 15, 202621.3221.3320.9321.1021.10-3.30%2,218,166
May 14, 202621.4522.0321.3121.8221.821.87%2,315,628
May 13, 202621.6421.6721.2021.4221.42-1.24%1,560,435
May 12, 202621.6821.7121.4121.6921.69-2.39%2,101,996
May 11, 202622.1022.2621.8622.2222.221.05%1,837,361
May 8, 202621.5722.0321.5421.9921.990.92%1,688,173
May 7, 202622.0722.0721.6321.7921.79-2.29%2,645,889
May 6, 202622.6122.6622.2022.3022.30-1.02%2,075,294
May 5, 202622.7122.7822.3922.5322.530.72%2,039,092
May 4, 202622.2022.6122.1122.3722.372.15%2,647,211
May 1, 202621.9022.0921.8221.9021.902.05%2,413,829
Apr 30, 202621.4121.5821.3121.4621.461.32%1,322,683
Apr 29, 202621.8921.9021.0621.1821.18-3.02%2,414,232
Apr 28, 202621.5521.8721.4521.8421.840.55%1,183,965
Apr 27, 202621.9622.1121.5021.7221.72-1.45%2,489,710
Apr 24, 202622.0622.1121.8422.0422.040.36%2,375,583
Apr 23, 202622.0422.2521.6821.9621.96-3.51%3,066,099
Apr 22, 202622.8823.0022.6322.7622.764.31%3,005,064
Apr 21, 202621.8922.1321.6821.8221.82-1.45%3,063,945
Apr 20, 202622.0022.2421.6322.1422.14-3.99%3,934,942
Apr 17, 202622.8223.4222.7023.0623.062.95%4,454,936
Apr 16, 202622.3022.4221.6822.4022.40-0.67%3,681,128
Apr 15, 202622.1322.6421.9822.5522.552.69%2,794,631
Apr 14, 202622.5322.9321.8721.9621.962.28%4,332,201
Apr 13, 202620.8421.5220.6921.4721.470.37%3,799,686
Apr 10, 202621.0621.4220.9521.3921.391.66%3,278,298
Apr 9, 202620.6621.1520.4521.0421.040.38%2,184,488
Apr 8, 202621.4421.5020.7320.9620.964.59%3,223,919
Apr 7, 202619.7420.0619.5320.0420.04-1.47%4,337,447
Apr 6, 202620.3420.5820.1320.3420.343.88%4,320,114
Apr 2, 202619.2319.6719.1019.5819.58-3.55%3,562,301
Apr 1, 202620.2220.5419.9720.3020.302.22%3,547,262
Mar 31, 202619.4920.1119.3019.8619.863.65%4,981,990
Mar 30, 202619.6319.7119.0619.1619.161.64%4,148,556
Mar 27, 202618.8919.0318.6618.8518.85-2.84%5,142,734
Mar 26, 202619.6719.8219.2519.4019.40-5.69%4,117,917
Mar 25, 202620.6820.8220.3520.5720.572.64%1,840,479
Mar 24, 202620.3620.4719.9120.0420.04-1.86%4,505,648
Mar 23, 202620.3520.7820.0620.4220.421.09%4,897,903
Mar 20, 202620.3320.3420.0420.2020.20-0.39%3,856,893
Mar 19, 202620.1620.4319.8820.2820.28-2.08%6,215,639
Mar 18, 202621.1921.2620.5220.7120.71-5.82%6,514,412
Mar 17, 202621.9922.3521.8421.9921.99-0.45%5,858,417
Mar 16, 202621.6222.2521.3722.0922.0910.89%10,512,465
Mar 13, 202620.6820.9619.8119.9219.921.53%8,555,652
Mar 12, 202619.4919.8519.3119.6219.62-0.25%4,724,247
Mar 11, 202619.3919.7619.2419.6719.671.86%5,215,150
Mar 10, 202619.4619.8019.0219.3119.310.16%6,393,072
Mar 9, 202619.0919.4518.9919.2819.282.88%6,787,165
Mar 6, 202619.0319.0718.5018.7418.74-5.40%5,257,873
Mar 5, 202620.0520.1919.4519.8119.81-2.84%7,607,708
Mar 4, 202619.6920.8519.5520.3920.398.92%18,726,736
Mar 3, 202618.5719.0618.2518.7218.72-2.90%7,416,125
Mar 2, 202618.2219.7818.2219.2819.285.93%10,323,091
Feb 27, 202618.4818.5518.0518.2018.20-5.06%4,646,396
Feb 26, 202619.6019.6718.7019.1719.17-2.44%6,582,184
Feb 25, 202618.6719.7418.5919.6519.6511.77%7,311,487
Feb 24, 202617.1817.6617.0717.5817.58-0.11%4,322,477
Feb 23, 202618.1418.1717.3817.6017.60-5.58%6,364,078
Feb 20, 202618.3518.7518.3118.6418.641.03%5,720,284
Feb 19, 202618.2118.4818.0218.4518.450.54%5,644,160
Feb 18, 202618.5819.0318.1918.3518.35-2.76%6,970,291
Feb 17, 202618.8019.0718.3518.8718.87-2.48%8,357,237
Feb 13, 202618.6919.6018.5919.3519.356.85%11,644,111
Feb 12, 202618.7818.8617.9418.1118.11-2.00%10,463,221
Feb 11, 202618.8018.8717.9718.4818.48-2.79%15,837,780
Feb 10, 202619.1619.3618.8219.0119.01-5.38%7,354,921
Feb 9, 202619.1520.3219.0320.0920.093.40%13,013,103
Feb 6, 202618.4519.7918.4419.4319.4310.27%12,051,471
Feb 5, 202619.6019.8917.2417.6217.62-13.96%19,405,471
Feb 4, 202620.7921.0119.6020.4820.48-5.80%27,872,746
Feb 3, 202621.8222.0919.9721.7421.74-0.91%14,416,274