Grayscale Ethereum High Income ETF ETCO
6.68 USD -0.25 (-3.54%)
Regular-session close
6.40 -0.28 -4.19%
After hours · Nov 13, 6:19 PM ET
6.62 Day range 6.70
6.68 52-week range 22.05
- YTD
- -64.47%
- 1 year
- -68.87%
ETCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.69 | 6.70 | 6.62 | 6.68 | -0.25 | -3.61% | 10,000 |
| Nov 12, 2026 | 6.88 | 6.95 | 6.84 | 6.93 | -0.29 | -4.02% | 3,900 |
| Nov 11, 2026 | 7.15 | 7.27 | 7.15 | 7.22 | +0.07 | +0.98% | 4,800 |
| Nov 10, 2026 | 7.11 | 7.19 | 7.02 | 7.15 | -0.20 | -2.72% | 10,100 |
| Nov 9, 2026 | 7.35 | 7.37 | 7.28 | 7.35 | -0.24 | -3.16% | 12,500 |
| Nov 6, 2026 | 7.56 | 7.61 | 7.55 | 7.59 | -0.02 | -0.26% | 6,000 |
| Nov 5, 2026 | 7.88 | 7.92 | 7.59 | 7.61 | -0.36 | -4.52% | 15,600 |
| Nov 4, 2026 | 7.85 | 7.97 | 7.81 | 7.97 | +0.24 | +3.10% | 1,000 |
| Nov 3, 2026 | 7.70 | 7.75 | 7.70 | 7.73 | +0.10 | +1.31% | 6,600 |
| Nov 2, 2026 | 7.72 | 7.76 | 7.58 | 7.63 | +0.08 | +1.06% | 11,100 |
| Oct 30, 2026 | 7.60 | 7.60 | 7.50 | 7.55 | -0.28 | -3.58% | 9,700 |
| Oct 29, 2026 | 7.86 | 7.91 | 7.80 | 7.83 | -0.20 | -2.49% | 11,800 |
| Oct 28, 2026 | 7.97 | 8.03 | 7.95 | 8.03 | +0.06 | +0.75% | 11,400 |
| Oct 27, 2026 | 7.95 | 8.01 | 7.91 | 7.97 | +0.07 | +0.89% | 5,300 |
| Oct 26, 2026 | 7.86 | 7.94 | 7.86 | 7.90 | -0.15 | -1.86% | 3,000 |
| Oct 23, 2026 | 8.03 | 8.09 | 8.03 | 8.05 | -0.08 | -0.98% | 5,500 |
| Oct 22, 2026 | 8.19 | 8.19 | 8.12 | 8.13 | -0.24 | -2.87% | 2,200 |
| Oct 21, 2026 | 8.35 | 8.45 | 8.35 | 8.37 | +0.13 | +1.58% | 2,100 |
| Oct 20, 2026 | 8.15 | 8.29 | 8.15 | 8.24 | +0.10 | +1.23% | 10,700 |
| Oct 19, 2026 | 8.20 | 8.20 | 8.10 | 8.14 | -0.03 | -0.37% | 2,400 |
| Oct 16, 2026 | 8.29 | 8.29 | 8.14 | 8.17 | -0.09 | -1.09% | 4,700 |
| Oct 15, 2026 | 8.02 | 8.26 | 7.94 | 8.26 | +0.08 | +0.98% | 12,400 |
| Oct 14, 2026 | 8.40 | 8.40 | 8.16 | 8.18 | -0.34 | -3.99% | 4,000 |
| Oct 13, 2026 | 8.56 | 8.56 | 8.50 | 8.52 | -0.02 | -0.23% | 3,600 |
| Oct 12, 2026 | 8.58 | 8.59 | 8.49 | 8.54 | +0.10 | +1.18% | 3,500 |
| Oct 9, 2026 | 8.47 | 8.47 | 8.44 | 8.44 | +0.01 | +0.12% | 1,200 |
| Oct 8, 2026 | 8.65 | 8.65 | 8.32 | 8.43 | -0.28 | -3.21% | 17,000 |
| Oct 7, 2026 | 9.69 | 9.69 | 8.68 | 8.71 | -0.39 | -4.29% | 23,900 |
| Oct 6, 2026 | 9.10 | 9.14 | 9.08 | 9.10 | +0.04 | +0.44% | 2,900 |
| Oct 5, 2026 | 9.14 | 9.14 | 9.06 | 9.06 | +0.09 | +1.00% | 2,700 |
| Oct 2, 2026 | 9.14 | 9.14 | 8.97 | 8.97 | -0.06 | -0.66% | 2,000 |
| Oct 1, 2026 | 8.93 | 9.04 | 8.93 | 9.03 | +0.08 | +0.89% | 15,200 |
| Sep 30, 2026 | 9.02 | 9.03 | 8.95 | 8.95 | -0.03 | -0.33% | 4,800 |
| Sep 29, 2026 | 9.01 | 9.02 | 8.95 | 8.98 | -0.12 | -1.32% | 9,500 |
| Sep 28, 2026 | 9.11 | 9.13 | 9.08 | 9.10 | -0.03 | -0.33% | 7,500 |
| Sep 25, 2026 | 9.09 | 9.17 | 9.07 | 9.13 | -0.04 | -0.44% | 10,100 |
| Sep 24, 2026 | 9.13 | 9.17 | 9.13 | 9.17 | +0.01 | +0.11% | 11,500 |
| Sep 23, 2026 | 9.15 | 9.16 | 9.09 | 9.16 | 0.00 | 0.00% | 2,100 |
| Sep 22, 2026 | 9.13 | 9.17 | 9.10 | 9.16 | 0.00 | 0.00% | 14,000 |
| Sep 21, 2026 | 9.13 | 9.18 | 9.11 | 9.16 | +0.08 | +0.88% | 13,100 |
| Sep 18, 2026 | 8.98 | 9.08 | 8.93 | 9.08 | +0.32 | +3.65% | 4,800 |
| Sep 17, 2026 | 8.74 | 8.79 | 8.73 | 8.76 | +0.14 | +1.62% | 8,200 |
| Sep 16, 2026 | 8.61 | 8.62 | 8.53 | 8.62 | +0.02 | +0.23% | 2,400 |
| Sep 15, 2026 | 8.69 | 8.71 | 8.57 | 8.60 | -0.24 | -2.71% | 5,000 |
| Sep 14, 2026 | 8.80 | 8.86 | 8.80 | 8.84 | -0.14 | -1.56% | 3,400 |
| Sep 11, 2026 | 9.06 | 9.06 | 8.95 | 8.98 | +0.11 | +1.24% | 1,900 |
| Sep 10, 2026 | 8.86 | 8.87 | 8.86 | 8.87 | +0.02 | +0.23% | 1,100 |
| Sep 9, 2026 | 8.96 | 8.97 | 8.85 | 8.85 | -0.05 | -0.56% | 4,200 |
| Sep 8, 2026 | 8.78 | 8.94 | 8.78 | 8.90 | +0.08 | +0.91% | 4,800 |
| Sep 4, 2026 | 8.80 | 8.83 | 8.80 | 8.82 | -0.13 | -1.45% | 1,200 |
| Sep 3, 2026 | 8.77 | 8.97 | 8.77 | 8.95 | +0.24 | +2.76% | 8,500 |
| Sep 2, 2026 | 8.70 | 8.74 | 8.69 | 8.71 | -0.06 | -0.68% | 2,700 |
| Sep 1, 2026 | 8.86 | 8.86 | 8.77 | 8.77 | -0.14 | -1.57% | 6,600 |
| Aug 31, 2026 | 8.80 | 8.91 | 8.80 | 8.91 | +0.13 | +1.48% | 5,200 |
| Aug 28, 2026 | 8.90 | 8.90 | 8.73 | 8.78 | -0.27 | -2.98% | 3,700 |
| Aug 27, 2026 | 9.02 | 9.10 | 9.02 | 9.05 | +0.06 | +0.67% | 900 |
| Aug 26, 2026 | 8.94 | 9.00 | 8.91 | 8.99 | +0.06 | +0.67% | 5,100 |
| Aug 25, 2026 | 8.91 | 8.97 | 8.91 | 8.93 | +0.02 | +0.22% | 4,800 |
| Aug 24, 2026 | 8.97 | 8.97 | 8.89 | 8.91 | +0.09 | +1.02% | 1,600 |
| Aug 21, 2026 | 8.75 | 8.82 | 8.73 | 8.82 | +0.12 | +1.38% | 5,100 |
| Aug 20, 2026 | 8.72 | 8.73 | 8.69 | 8.70 | +0.07 | +0.81% | 7,100 |
| Aug 19, 2026 | 8.43 | 8.63 | 8.43 | 8.63 | +0.22 | +2.62% | 1,300 |
| Aug 18, 2026 | 8.40 | 8.43 | 8.38 | 8.41 | +0.01 | +0.12% | 4,600 |
| Aug 17, 2026 | 8.38 | 8.40 | 8.36 | 8.40 | +0.09 | +1.08% | 9,200 |
| Aug 14, 2026 | 8.24 | 8.32 | 8.22 | 8.31 | +0.01 | +0.12% | 14,300 |
65 days, newest first. Daily bars as drawn on the ETCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.