Grayscale Ethereum Staking Mini ETF (ETH)
NYSEARCA: ETH · Real-Time Price · USD
21.84
+0.12 (0.55%)
At close: Apr 28, 2026, 4:00 PM EDT
21.75
-0.09 (-0.41%)
After-hours: Apr 28, 2026, 8:00 PM EDT
ETH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.55 | 21.87 | 21.45 | 21.84 | 21.84 | 0.55% | 1,169,618 |
| Apr 27, 2026 | 21.96 | 22.11 | 21.50 | 21.72 | 21.72 | -1.45% | 2,470,247 |
| Apr 24, 2026 | 22.06 | 22.11 | 21.84 | 22.04 | 22.04 | 0.36% | 2,369,812 |
| Apr 23, 2026 | 22.04 | 22.25 | 21.68 | 21.96 | 21.96 | -3.51% | 3,034,853 |
| Apr 22, 2026 | 22.88 | 23.00 | 22.63 | 22.76 | 22.76 | 4.31% | 2,965,929 |
| Apr 21, 2026 | 21.89 | 22.13 | 21.68 | 21.82 | 21.82 | -1.45% | 3,050,391 |
| Apr 20, 2026 | 22.00 | 22.24 | 21.63 | 22.14 | 22.14 | -3.99% | 3,731,734 |
| Apr 17, 2026 | 22.82 | 23.42 | 22.70 | 23.06 | 23.06 | 2.95% | 4,438,748 |
| Apr 16, 2026 | 22.30 | 22.42 | 21.68 | 22.40 | 22.40 | -0.67% | 3,679,016 |
| Apr 15, 2026 | 22.13 | 22.64 | 21.98 | 22.55 | 22.55 | 2.69% | 2,768,835 |
| Apr 14, 2026 | 22.53 | 22.93 | 21.87 | 21.96 | 21.96 | 2.28% | 4,312,429 |
| Apr 13, 2026 | 20.84 | 21.52 | 20.69 | 21.47 | 21.47 | 0.37% | 3,677,150 |
| Apr 10, 2026 | 21.06 | 21.42 | 20.95 | 21.39 | 21.39 | 1.66% | 3,217,862 |
| Apr 9, 2026 | 20.66 | 21.15 | 20.45 | 21.04 | 21.04 | 0.38% | 2,172,411 |
| Apr 8, 2026 | 21.44 | 21.50 | 20.73 | 20.96 | 20.96 | 4.59% | 3,211,345 |
| Apr 7, 2026 | 19.74 | 20.06 | 19.53 | 20.04 | 20.04 | -1.47% | 3,901,780 |
| Apr 6, 2026 | 20.34 | 20.58 | 20.13 | 20.34 | 20.34 | 3.88% | 4,262,933 |
| Apr 2, 2026 | 19.23 | 19.67 | 19.10 | 19.58 | 19.58 | -3.55% | 3,559,664 |
| Apr 1, 2026 | 20.22 | 20.54 | 19.97 | 20.30 | 20.30 | 2.22% | 3,530,609 |
| Mar 31, 2026 | 19.49 | 20.11 | 19.30 | 19.86 | 19.86 | 3.65% | 4,968,314 |
| Mar 30, 2026 | 19.63 | 19.71 | 19.06 | 19.16 | 19.16 | 1.64% | 4,136,213 |
| Mar 27, 2026 | 18.89 | 19.03 | 18.66 | 18.85 | 18.85 | -2.84% | 5,114,875 |
| Mar 26, 2026 | 19.67 | 19.82 | 19.25 | 19.40 | 19.40 | -5.69% | 4,090,954 |
| Mar 25, 2026 | 20.68 | 20.82 | 20.35 | 20.57 | 20.57 | 2.64% | 1,819,570 |
| Mar 24, 2026 | 20.36 | 20.47 | 19.91 | 20.04 | 20.04 | -1.86% | 4,459,289 |
| Mar 23, 2026 | 20.35 | 20.78 | 20.06 | 20.42 | 20.42 | 1.09% | 4,836,351 |
| Mar 20, 2026 | 20.33 | 20.34 | 20.04 | 20.20 | 20.20 | -0.39% | 3,825,778 |
| Mar 19, 2026 | 20.16 | 20.43 | 19.88 | 20.28 | 20.28 | -2.08% | 6,196,224 |
| Mar 18, 2026 | 21.19 | 21.26 | 20.52 | 20.71 | 20.71 | -5.82% | 6,471,874 |
| Mar 17, 2026 | 21.99 | 22.35 | 21.84 | 21.99 | 21.99 | -0.45% | 5,843,399 |
| Mar 16, 2026 | 21.62 | 22.25 | 21.37 | 22.09 | 22.09 | 10.89% | 10,464,233 |
| Mar 13, 2026 | 20.68 | 20.96 | 19.81 | 19.92 | 19.92 | 1.53% | 8,529,473 |
| Mar 12, 2026 | 19.49 | 19.85 | 19.31 | 19.62 | 19.62 | -0.25% | 4,713,593 |
| Mar 11, 2026 | 19.39 | 19.76 | 19.24 | 19.67 | 19.67 | 1.86% | 5,197,881 |
| Mar 10, 2026 | 19.46 | 19.80 | 19.02 | 19.31 | 19.31 | 0.16% | 6,390,260 |
| Mar 9, 2026 | 19.09 | 19.45 | 18.99 | 19.28 | 19.28 | 2.88% | 6,735,279 |
| Mar 6, 2026 | 19.03 | 19.07 | 18.50 | 18.74 | 18.74 | -5.40% | 5,235,113 |
| Mar 5, 2026 | 20.05 | 20.19 | 19.45 | 19.81 | 19.81 | -2.84% | 7,585,677 |
| Mar 4, 2026 | 19.69 | 20.85 | 19.55 | 20.39 | 20.39 | 8.92% | 18,669,854 |
| 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 |