Skip to main content
Grayscale Ethereum Staking ETF (ETHE)
NYSEARCA: ETHE · Real-Time Price · USD
18.69
+0.10 (0.54%)
At close: Apr 28, 2026, 4:00 PM EDT
18.55
-0.14 (-0.75%)
After-hours: Apr 28, 2026, 5:27 PM EDT

ETHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.4518.6518.3518.69-0.51%1,138,658
Apr 27, 202618.7918.9118.4018.5918.59-1.38%1,905,779
Apr 24, 202618.8718.9318.7018.8518.850.32%1,746,991
Apr 23, 202618.8619.0418.5518.7918.79-3.54%2,409,592
Apr 22, 202619.5919.7019.3719.4819.484.34%2,990,712
Apr 21, 202618.7418.9318.5618.6718.67-1.43%3,404,627
Apr 20, 202618.8119.0518.5118.9418.94-4.05%2,662,350
Apr 17, 202619.5520.0419.4419.7419.742.97%4,659,148
Apr 16, 202619.1019.1918.5719.1719.17-0.67%2,605,951
Apr 15, 202618.9619.3918.8319.3019.302.66%2,526,325
Apr 14, 202619.2919.6418.7118.8018.802.23%3,488,091
Apr 13, 202617.8618.4317.7218.3918.390.38%2,118,172
Apr 10, 202618.0418.3517.9518.3218.321.72%2,587,770
Apr 9, 202617.7118.1117.5218.0118.010.22%1,586,794
Apr 8, 202618.3718.4117.7617.9717.974.72%2,485,753
Apr 7, 202616.9117.1916.7317.1617.16-1.66%2,076,045
Apr 6, 202617.4517.6617.2717.4517.433.87%2,949,592
Apr 2, 202616.5116.8816.4016.8016.78-3.61%1,647,767
Apr 1, 202617.3517.6417.1517.4317.412.11%2,347,020
Mar 31, 202616.7317.2616.5617.0717.053.83%3,924,332
Mar 30, 202616.8516.9216.3716.4416.421.61%2,571,351
Mar 27, 202616.2116.3516.0216.1816.16-2.88%3,029,756
Mar 26, 202616.9017.0216.5416.6616.64-5.72%2,405,390
Mar 25, 202617.7717.8917.4817.6717.652.61%1,689,781
Mar 24, 202617.4917.5817.1117.2217.20-1.82%2,205,315
Mar 23, 202617.5017.8517.2317.5417.520.98%3,992,961
Mar 20, 202617.4517.4817.2217.3717.35-0.34%1,917,519
Mar 19, 202617.3217.5517.0917.4317.41-2.08%3,309,199
Mar 18, 202618.2218.2717.6317.8017.78-5.82%3,840,999
Mar 17, 202618.8819.2018.7618.9018.88-0.42%3,441,058
Mar 16, 202618.5719.1218.3618.9818.9610.93%4,598,447
Mar 13, 202617.7918.0217.0217.1117.091.48%5,397,042
Mar 12, 202616.7517.0716.5916.8616.84-0.30%2,866,950
Mar 11, 202616.6717.0016.5416.9116.891.99%2,522,480
Mar 10, 202616.7217.0216.3516.5816.560.06%3,320,684
Mar 9, 202616.4116.7216.3316.5716.552.86%5,985,942
Mar 6, 202616.3816.3915.9216.1116.09-5.46%3,696,449
Mar 5, 202617.2517.3616.7117.0417.02-2.80%6,943,195
Mar 4, 202616.9417.9316.8217.5317.518.88%8,229,641
Mar 3, 202615.9716.3915.7016.1016.08-3.07%6,588,619
Mar 2, 202615.6917.0315.6916.6116.575.86%7,715,560
Feb 27, 202615.9015.9815.5615.6915.65-5.02%3,089,737
Feb 26, 202616.8816.9416.1116.5216.48-2.42%6,182,175
Feb 25, 202616.0917.0016.0116.9316.8911.75%5,642,181
Feb 24, 202614.8015.2114.7115.1515.11-0.20%2,734,838
Feb 23, 202615.6315.6614.9815.1815.14-5.60%4,603,086
Feb 20, 202615.8316.1615.7816.0816.041.20%5,561,191
Feb 19, 202615.6915.9215.5415.8915.850.51%3,499,253
Feb 18, 202616.0316.3915.6815.8115.77-2.83%5,202,037
Feb 17, 202616.2016.4415.8216.2716.23-2.46%4,628,489
Feb 13, 202616.1216.9016.0316.6816.646.79%7,285,608
Feb 12, 202616.1816.2715.4715.6215.58-1.95%5,461,078
Feb 11, 202616.2016.2815.5015.9315.89-2.93%6,948,782
Feb 10, 202616.5216.6916.2316.4116.37-5.31%6,037,330
Feb 9, 202616.5117.5216.4117.3317.293.46%6,121,397
Feb 6, 202615.8917.0715.8916.7516.7110.20%9,175,200
Feb 5, 202616.9117.1514.8715.2015.16-13.93%14,657,773
Feb 4, 202617.9518.1316.9117.6617.61-5.76%14,139,661
Feb 3, 202618.8319.0517.2118.7418.69-1.11%18,267,030
Feb 2, 202618.9319.5818.8818.9518.88-13.23%12,790,224
Jan 30, 202622.2722.5521.4921.8421.75-4.46%9,582,497
Jan 29, 202623.8023.8622.4722.8622.77-7.04%11,346,166
Jan 28, 202624.6724.8024.3424.5924.49-0.24%5,662,941
Jan 27, 202623.8924.7123.7224.6524.554.10%5,958,524
Jan 26, 202623.5824.1023.4823.6823.59-1.42%6,071,616
Jan 23, 202624.0024.6523.6124.0223.930.13%6,124,748
Jan 22, 202624.2824.3223.7223.9923.90-3.11%4,813,279
Jan 21, 202624.2825.0523.3924.7624.660.98%11,669,496
Jan 20, 202625.0625.2024.3224.5224.42-8.92%8,445,127
Jan 16, 202627.0727.1226.5726.9226.810.22%5,225,327
Jan 15, 202627.5427.5926.7626.8626.75-2.96%7,002,700
Jan 14, 202627.1227.8427.0427.6827.575.65%9,698,549
Jan 13, 202625.7826.3425.5926.2026.103.31%5,259,849
Jan 12, 202625.1125.7125.1025.3625.261.04%4,303,123
Jan 9, 202625.2725.7024.9725.1025.00-1.06%5,806,420
Jan 8, 202625.1425.6424.9225.3725.27-1.01%5,233,651
Jan 7, 202626.0826.1825.5225.6325.53-3.32%6,676,622
Jan 6, 202627.0327.0526.0126.5126.41-0.04%7,226,588
Jan 5, 202625.7926.6925.6126.5226.423.63%10,966,967
Jan 2, 202624.8825.8624.7625.5925.415.01%10,023,956
Dec 31, 202524.6624.6924.2524.3724.200.45%4,139,766
Dec 30, 202524.3424.6724.1524.2624.091.08%4,384,041
Dec 29, 202524.0224.3123.8724.0023.83-0.17%4,366,796
Dec 26, 202524.4524.4523.7424.0423.87-0.17%5,012,467
Dec 24, 202524.0024.2223.6824.0823.91-1.11%3,451,804
Dec 23, 202524.1424.5023.7924.3524.18-0.25%5,195,319
Dec 22, 202525.0925.2224.3124.4124.24-0.65%6,430,246
Dec 19, 202524.2924.7724.1124.5724.397.72%6,727,695
Dec 18, 202524.3124.6022.7722.8122.65-1.38%10,314,439
Dec 17, 202524.1224.8522.8923.1322.96-4.42%11,928,879
Dec 16, 202524.0524.4223.8924.2024.030.71%5,268,184
Dec 15, 202525.6925.8323.7624.0323.86-4.98%8,947,736
Dec 12, 202526.4726.6725.0125.2925.11-4.39%7,720,800
Dec 11, 202526.1426.5625.8226.4526.26-3.96%6,268,628
Dec 10, 202527.2928.3227.1227.5427.340.81%8,611,552
Dec 9, 202525.5627.9025.4527.3227.126.06%9,620,035
Dec 8, 202525.8126.0925.2625.7625.583.79%5,632,906
Dec 5, 202525.4525.9324.5124.8224.64-3.76%7,722,783
Dec 4, 202526.1826.4925.1925.7925.610.12%8,247,272
Dec 3, 202525.2625.9325.0825.7625.585.27%5,650,139