Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Grayscale Ethereum Staking ETF Shares (ETHE)

16.10
+0.00 (0.00%)
NYSE · Last Trade: Mar 4th, 7:17 AM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Grayscale Ethereum Staking ETF Shares (ETHE)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202615.9716.3915.7016.106,585,45316.10
3/02/202615.6917.0315.6916.617,688,24516.61
2/27/202615.9015.9715.5515.693,089,74115.69
2/26/202616.8816.9416.1116.526,178,05916.52
2/25/202616.0917.0016.0116.935,627,08516.93
2/24/202614.7915.2114.7115.152,727,94715.15
2/23/202615.6315.6614.9815.184,600,65415.18
2/20/202615.8316.1615.7816.085,561,19216.08
2/19/202615.6915.9215.5415.893,496,55615.89
2/18/202616.0316.3915.6815.815,199,70515.81
2/17/202616.2016.4415.8216.274,628,31716.27
2/13/202616.1116.9016.0316.687,285,61016.68
2/12/202616.1816.2715.4715.625,454,22615.62
2/11/202616.2016.2815.5015.936,942,65115.93
2/10/202616.5216.6916.2316.415,971,89216.41
2/09/202616.5117.5216.4117.336,118,94317.33
2/06/202615.8917.0715.8916.759,175,20016.75
2/05/202616.9117.1514.8715.2014,579,07315.20
2/04/202617.9518.1316.9117.6614,132,53617.66
2/03/202618.8319.0517.2118.7418,262,50218.74
2/02/202618.9319.5818.8818.9512,782,96218.92
1/30/202622.2722.5521.4921.849,582,50021.81
1/29/202623.8023.8622.4722.8611,339,68822.83
1/28/202624.6724.8024.3424.595,571,90924.56
1/27/202623.8924.7123.7224.655,950,64924.62
1/26/202623.5824.1023.4823.686,070,50423.65
1/23/202624.0024.6523.6124.026,124,75023.99
1/22/202624.2824.3223.7123.994,809,34323.96
1/21/202624.2825.0523.3924.7611,666,40124.73
1/20/202625.0625.2024.3224.528,400,83724.49
1/16/202627.0727.1226.5726.925,225,33326.88
1/15/202627.5427.5926.7626.867,000,38826.82
1/14/202627.1227.8427.0427.689,693,60627.64
1/13/202625.7726.3425.5926.205,247,78726.16
1/12/202625.1125.7125.1025.364,301,24125.33
1/09/202625.2725.7024.9725.105,806,42425.07
1/08/202625.1425.6424.9225.375,228,93525.34
1/07/202626.0826.1825.5225.636,670,61325.59
1/06/202627.0327.0526.0126.517,214,89026.47
1/05/202625.7926.6925.6126.5210,958,96726.48
1/02/202624.8825.8624.7625.5910,023,95825.47
12/31/202524.6624.6924.2524.374,139,76924.26
12/30/202524.3424.6724.1424.264,382,82924.15
12/29/202524.0224.3123.8724.004,366,64723.89
12/26/202524.4524.4523.7424.045,012,46823.93
12/24/202524.0024.2223.6824.083,451,80523.97
12/23/202524.1424.5023.7924.355,192,92424.24
12/22/202525.0925.2124.3124.416,424,96224.30
12/19/202524.2924.7724.1124.576,727,69624.46
12/18/202524.3124.6022.7722.8110,303,00322.70
12/17/202524.1224.8522.8923.1311,923,74623.02
12/16/202524.0524.4223.8824.205,264,82924.09
12/15/202525.6925.8323.7624.038,941,73223.92
12/12/202526.4726.6725.0125.297,720,90025.17
12/11/202526.1426.5625.8226.456,265,32326.33
12/10/202527.2928.3227.1227.548,603,88227.41
12/09/202525.5627.9025.4427.329,612,65327.19
12/08/202525.8126.0925.2625.765,629,71425.64
12/05/202525.4525.9324.5124.827,722,78524.71
12/04/202526.1826.4925.1925.798,245,15125.67