Grayscale Ethereum Staking ETF Shares (ETHE)

13.75
+0.69 (5.28%)
NYSE· Last Trade: Jul 2nd, 3:12 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Grayscale Ethereum Staking ETF Shares (ETHE)

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202612.7513.1712.6813.062,372,27613.06
6/30/202612.6012.7712.5112.761,832,41512.76
6/29/202612.7113.2212.5713.132,446,20713.13
6/26/202612.3912.8712.3612.731,732,59712.73
6/25/202613.2013.2112.3812.592,583,84712.59
6/24/202613.3313.4312.5512.793,009,27812.79
6/23/202613.3213.5113.2913.431,432,36213.43
6/22/202614.2414.3813.9614.011,786,51114.01
6/18/202614.1514.1613.5113.791,769,30913.79
6/17/202614.2014.5113.9714.012,300,32114.01
6/16/202614.5614.6114.2614.521,513,51214.52
6/15/202614.7114.9514.5914.722,323,84914.72
6/12/202613.4713.6813.3613.472,225,94013.47
6/11/202613.3213.6813.1913.603,224,53513.60
6/10/202613.2213.4813.1213.182,107,39213.18
6/09/202613.5113.5713.0513.412,874,18413.41
6/08/202613.6513.7913.5513.632,538,32513.63
6/05/202613.4913.5712.4612.756,888,83412.75
6/04/202614.2514.5014.1714.363,093,55614.36
6/03/202615.0915.1814.5214.572,534,86614.57
6/02/202616.0116.0315.2415.464,146,97815.44
6/01/202615.9916.2515.8416.213,105,49516.19
5/29/20260.0016.5516.0016.311,917,76616.29
5/28/202616.0716.4315.9116.313,185,91016.29
5/27/202616.7416.8216.5316.641,645,57816.62
5/26/202617.1217.3216.6316.782,986,78816.76
5/22/202617.2417.2616.6616.732,455,21616.71
5/21/202617.1417.4417.0417.351,475,47517.33
5/20/202617.2317.4117.1217.331,563,64817.31
5/19/202617.0517.2216.9617.102,061,68717.08
5/18/202617.3517.3516.8317.194,255,68117.17
5/15/202618.2018.2017.8618.022,892,14418.00
5/14/202618.3118.8118.2018.622,234,09818.60
5/13/202618.4918.5118.1118.291,574,01318.27
5/12/202618.5018.5418.2818.522,360,39318.50
5/11/202618.8519.0018.6718.951,967,01918.93
5/08/202618.4418.8218.3918.781,773,42118.76
5/07/202618.8318.8518.4818.632,595,26718.61
5/06/202619.3219.3518.9519.052,195,64919.03
5/05/202619.4019.4619.1319.231,799,57119.21
5/04/202618.9719.3418.8819.132,528,52719.08
5/01/202618.7418.8918.6618.721,981,94118.67
4/30/202618.3218.4618.2318.342,053,93518.29
4/29/202618.7318.7318.0118.122,539,77318.07
4/28/202618.4518.7118.3518.691,215,13818.64
4/27/202618.7918.9118.4018.591,924,82518.54
4/24/202618.8718.9318.7018.851,747,26318.80
4/23/202618.8619.0418.5518.792,409,68118.74
4/22/202619.5919.7019.3719.482,998,17819.43
4/21/202618.7418.9318.5618.673,425,12918.62
4/20/202618.8119.0518.5118.942,684,39118.89
4/17/202619.5520.0419.4419.744,692,01719.69
4/16/202619.1019.1818.5719.172,609,17619.12
4/15/202618.9619.3918.8219.302,573,58219.25
4/14/202619.2919.6418.7118.803,530,66718.75
4/13/202617.8618.4317.7218.392,170,97018.34
4/10/202618.0418.3517.9518.322,588,43018.27
4/09/202617.7118.1117.5218.011,593,21617.96
4/08/202618.3718.4117.7617.972,501,51017.92
4/07/202616.9117.1916.7317.162,034,95317.12
4/06/202617.4517.6617.2717.452,949,18217.38
4/02/202616.5116.8816.3916.801,647,76716.73