Skip to main content
Grayscale Ethereum Staking ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
16.89
-0.64 (-3.65%)
Mar 5, 2026, 2:56 PM EST - Market open

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.2517.3616.7116.93--3.42%5,323,594
Mar 4, 202616.9417.9316.8217.5317.538.88%8,200,638
Mar 3, 202615.9716.3915.7016.1016.10-3.07%6,588,619
Mar 2, 202615.6917.0315.6916.6116.595.86%7,715,560
Feb 27, 202615.9015.9815.5615.6915.67-5.02%3,089,737
Feb 26, 202616.8816.9416.1116.5216.50-2.42%6,182,175
Feb 25, 202616.0917.0016.0116.9316.9111.75%5,642,181
Feb 24, 202614.8015.2114.7115.1515.13-0.20%2,734,838
Feb 23, 202615.6315.6614.9815.1815.16-5.60%4,603,086
Feb 20, 202615.8316.1615.7816.0816.061.20%5,561,191
Feb 19, 202615.6915.9215.5415.8915.870.51%3,499,253
Feb 18, 202616.0316.3915.6815.8115.79-2.83%5,202,037
Feb 17, 202616.2016.4415.8216.2716.25-2.46%4,628,489
Feb 13, 202616.1216.9016.0316.6816.666.79%7,285,608
Feb 12, 202616.1816.2715.4715.6215.60-1.95%5,461,078
Feb 11, 202616.2016.2815.5015.9315.91-2.93%6,948,782
Feb 10, 202616.5216.6916.2316.4116.39-5.31%6,037,330
Feb 9, 202616.5117.5216.4117.3317.313.46%6,121,397
Feb 6, 202615.8917.0715.8916.7516.7310.20%9,175,200
Feb 5, 202616.9117.1514.8715.2015.18-13.93%14,657,773
Feb 4, 202617.9518.1316.9117.6617.64-5.76%14,139,661
Feb 3, 202618.8319.0517.2118.7418.72-1.11%18,267,030
Feb 2, 202618.9319.5818.8818.9518.90-13.23%12,790,224
Jan 30, 202622.2722.5521.4921.8421.78-4.46%9,582,497
Jan 29, 202623.8023.8622.4722.8622.80-7.04%11,346,166
Jan 28, 202624.6724.8024.3424.5924.53-0.24%5,662,941
Jan 27, 202623.8924.7123.7224.6524.594.10%5,958,524
Jan 26, 202623.5824.1023.4823.6823.62-1.42%6,071,616
Jan 23, 202624.0024.6523.6124.0223.960.13%6,124,748
Jan 22, 202624.2824.3223.7223.9923.93-3.11%4,813,279
Jan 21, 202624.2825.0523.3924.7624.700.98%11,669,496
Jan 20, 202625.0625.2024.3224.5224.46-8.92%8,445,127
Jan 16, 202627.0727.1226.5726.9226.850.22%5,225,327
Jan 15, 202627.5427.5926.7626.8626.79-2.96%7,002,700
Jan 14, 202627.1227.8427.0427.6827.615.65%9,698,549
Jan 13, 202625.7826.3425.5926.2026.133.31%5,259,849
Jan 12, 202625.1125.7125.1025.3625.291.04%4,303,123
Jan 9, 202625.2725.7024.9725.1025.03-1.06%5,806,420
Jan 8, 202625.1425.6424.9225.3725.30-1.01%5,233,651
Jan 7, 202626.0826.1825.5225.6325.56-3.32%6,676,622
Jan 6, 202627.0327.0526.0126.5126.44-0.04%7,226,588
Jan 5, 202625.7926.6925.6126.5226.453.63%10,966,967
Jan 2, 202624.8825.8624.7625.5925.445.01%10,023,956
Dec 31, 202524.6624.6924.2524.3724.230.45%4,139,766
Dec 30, 202524.3424.6724.1524.2624.121.08%4,384,041
Dec 29, 202524.0224.3123.8724.0023.86-0.17%4,366,796
Dec 26, 202524.4524.4523.7424.0423.90-0.17%5,012,467
Dec 24, 202524.0024.2223.6824.0823.94-1.11%3,451,804
Dec 23, 202524.1424.5023.7924.3524.21-0.25%5,195,319
Dec 22, 202525.0925.2224.3124.4124.27-0.65%6,430,246
Dec 19, 202524.2924.7724.1124.5724.437.72%6,727,695
Dec 18, 202524.3124.6022.7722.8122.68-1.38%10,314,439
Dec 17, 202524.1224.8522.8923.1322.99-4.42%11,928,879
Dec 16, 202524.0524.4223.8924.2024.060.71%5,268,184
Dec 15, 202525.6925.8323.7624.0323.89-4.98%8,947,736
Dec 12, 202526.4726.6725.0125.2925.14-4.39%7,720,800
Dec 11, 202526.1426.5625.8226.4526.29-3.96%6,268,628
Dec 10, 202527.2928.3227.1227.5427.380.81%8,611,552
Dec 9, 202525.5627.9025.4527.3227.166.06%9,620,035
Dec 8, 202525.8126.0925.2625.7625.613.79%5,632,906
Dec 5, 202525.4525.9324.5124.8224.67-3.76%7,722,783
Dec 4, 202526.1826.4925.1925.7925.640.12%8,247,272
Dec 3, 202525.2625.9325.0825.7625.615.27%5,650,139
Dec 2, 202523.4924.9123.4324.4724.338.08%5,034,589
Dec 1, 202523.1623.2522.3222.6422.51-9.22%6,333,235
Nov 28, 202525.4025.4624.7324.9424.790.32%4,389,346
Nov 26, 202524.0925.0123.8424.8624.713.37%5,346,162
Nov 25, 202523.8924.2923.4424.0523.91-1.47%4,601,857
Nov 24, 202522.9524.5122.8524.4124.278.59%8,473,936
Nov 21, 202522.3723.0421.9622.4822.35-3.31%9,980,801
Nov 20, 202524.7024.7922.8823.2523.11-3.77%18,416,334
Nov 19, 202524.8525.4923.5324.1624.02-5.77%13,325,514
Nov 18, 202525.0926.0324.8825.6425.494.06%7,995,962
Nov 17, 202525.5926.3424.2624.6424.50-4.31%13,486,988
Nov 14, 202525.6926.7525.4925.7525.60-0.92%7,852,965
Nov 13, 202528.1628.5325.8625.9925.84-7.24%9,989,183
Nov 12, 202529.2929.3327.6728.0227.86-0.74%8,272,001
Nov 11, 202528.9929.0028.1428.2328.06-3.68%3,503,896
Nov 10, 202529.6129.6328.7929.3129.142.95%5,295,389
Nov 7, 202526.5028.5326.2228.4728.304.94%6,234,973
Nov 6, 202527.6027.6426.6527.1326.97-4.27%6,141,784
Nov 5, 202527.4328.6027.2628.3428.177.39%3,979,934
Nov 4, 202528.7329.4625.6926.3926.24-10.30%13,902,679
Nov 3, 202530.5630.7129.2429.4229.25-7.83%5,922,043
Oct 31, 202531.6832.0731.2431.9231.735.45%3,800,971
Oct 30, 202531.3831.3830.1930.2730.09-5.70%5,362,199
Oct 29, 202533.0733.1131.5532.1031.91-3.28%6,400,953
Oct 28, 202534.0534.3333.0933.1933.00-3.77%3,292,831
Oct 27, 202534.1934.8133.8934.4934.296.81%3,522,536
Oct 24, 202532.6232.6531.7732.2932.101.76%3,246,722
Oct 23, 202531.5932.3131.2931.7331.541.50%3,389,330
Oct 22, 202531.6631.8831.0731.2631.08-4.96%8,142,064
Oct 21, 202531.9433.8231.6632.8932.700.46%8,655,122
Oct 20, 202533.0933.3132.2332.7432.554.00%5,364,043
Oct 17, 202531.0631.6730.5331.4831.30-1.04%7,743,510
Oct 16, 202533.2633.4531.6531.8131.62-2.87%10,845,022
Oct 15, 202533.5333.7732.3132.7532.56-3.05%5,579,963
Oct 14, 202532.4634.2532.0733.7833.58-3.49%11,698,389
Oct 13, 202533.7535.1633.5635.0034.796.54%6,896,286
Oct 10, 202535.9336.1432.4932.8532.66-7.91%14,810,386