Grayscale Ethereum Mini Trust ETF ETH
18.58 USD -0.64 (-3.33%)
Regular-session close
18.43 -0.15 -0.81%
After hours · Nov 13, 7:59 PM ET
18.24 Day range 18.79
14.80 52-week range 31.99
- YTD
- -33.78%
- 1 year
- -37.67%
ETH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 18.69 | 18.80 | 18.24 | 18.58 | -0.64 | -3.33% | 1,946,203 |
| Nov 12, 2026 | 18.97 | 19.31 | 18.95 | 19.22 | -0.61 | -3.08% | 2,135,100 |
| Nov 11, 2026 | 19.52 | 20.03 | 19.47 | 19.83 | +0.21 | +1.07% | 1,730,300 |
| Nov 10, 2026 | 19.65 | 19.96 | 19.09 | 19.62 | -0.65 | -3.21% | 3,514,900 |
| Nov 9, 2026 | 20.21 | 20.49 | 20.13 | 20.27 | -0.94 | -4.43% | 3,302,400 |
| Nov 6, 2026 | 21.24 | 21.37 | 21.04 | 21.21 | -0.19 | -0.89% | 3,399,900 |
| Nov 5, 2026 | 22.71 | 22.75 | 21.31 | 21.40 | -1.68 | -7.28% | 4,063,400 |
| Nov 4, 2026 | 22.07 | 23.33 | 22.06 | 23.08 | +1.28 | +5.87% | 4,894,800 |
| Nov 3, 2026 | 21.72 | 21.93 | 21.72 | 21.80 | +0.38 | +1.77% | 1,325,500 |
| Nov 2, 2026 | 21.76 | 21.92 | 21.31 | 21.42 | +0.13 | +0.61% | 2,190,100 |
| Oct 30, 2026 | 21.23 | 21.52 | 21.02 | 21.29 | -0.99 | -4.44% | 4,171,000 |
| Oct 29, 2026 | 22.20 | 22.67 | 22.06 | 22.28 | -0.35 | -1.55% | 4,349,900 |
| Oct 28, 2026 | 22.28 | 22.63 | 22.15 | 22.63 | +0.26 | +1.16% | 2,077,500 |
| Oct 27, 2026 | 22.15 | 22.47 | 22.06 | 22.37 | +0.29 | +1.31% | 2,306,700 |
| Oct 26, 2026 | 22.06 | 22.34 | 21.87 | 22.08 | -0.75 | -3.29% | 1,538,600 |
| Oct 23, 2026 | 22.87 | 23.05 | 22.67 | 22.83 | +0.09 | +0.40% | 1,277,000 |
| Oct 22, 2026 | 22.92 | 23.05 | 22.49 | 22.74 | -1.06 | -4.45% | 2,129,500 |
| Oct 21, 2026 | 23.65 | 24.08 | 23.43 | 23.80 | +0.57 | +2.45% | 2,444,200 |
| Oct 20, 2026 | 22.78 | 23.62 | 22.72 | 23.23 | +0.42 | +1.84% | 2,051,500 |
| Oct 19, 2026 | 23.08 | 23.10 | 22.73 | 22.81 | -0.17 | -0.74% | 1,503,100 |
| Oct 16, 2026 | 23.47 | 23.64 | 22.81 | 22.98 | -0.40 | -1.71% | 2,196,000 |
| Oct 15, 2026 | 22.32 | 23.46 | 22.14 | 23.38 | +0.22 | +0.95% | 1,717,200 |
| Oct 14, 2026 | 23.57 | 23.69 | 23.03 | 23.16 | -0.75 | -3.14% | 1,769,900 |
| Oct 13, 2026 | 23.92 | 24.09 | 23.77 | 23.91 | -0.10 | -0.42% | 1,891,500 |
| Oct 12, 2026 | 24.08 | 24.24 | 23.86 | 24.01 | +0.40 | +1.69% | 1,595,000 |
| Oct 9, 2026 | 23.77 | 23.85 | 23.58 | 23.61 | +0.13 | +0.55% | 1,512,900 |
| Oct 8, 2026 | 24.13 | 24.19 | 22.94 | 23.48 | -1.02 | -4.16% | 4,273,000 |
| Oct 7, 2026 | 24.41 | 24.58 | 24.19 | 24.50 | -1.16 | -4.52% | 2,683,200 |
| Oct 6, 2026 | 25.83 | 25.99 | 25.58 | 25.66 | -0.17 | -0.66% | 1,463,000 |
| Oct 5, 2026 | 25.95 | 26.03 | 25.55 | 25.83 | +0.37 | +1.45% | 1,825,500 |
| Oct 2, 2026 | 26.27 | 26.47 | 25.31 | 25.46 | -0.32 | -1.24% | 3,397,400 |
| Oct 1, 2026 | 25.63 | 25.91 | 25.51 | 25.78 | +0.29 | +1.14% | 2,025,600 |
| Sep 30, 2026 | 25.99 | 26.11 | 25.45 | 25.49 | -0.20 | -0.78% | 2,808,200 |
| Sep 29, 2026 | 26.13 | 26.14 | 25.48 | 25.69 | +0.16 | +0.63% | 1,680,800 |
| Sep 28, 2026 | 25.67 | 25.98 | 25.31 | 25.53 | -0.19 | -0.74% | 1,672,900 |
| Sep 25, 2026 | 25.77 | 25.88 | 25.48 | 25.72 | -0.02 | -0.08% | 2,090,400 |
| Sep 24, 2026 | 25.39 | 25.84 | 25.26 | 25.74 | +0.17 | +0.66% | 2,506,400 |
| Sep 23, 2026 | 25.92 | 26.00 | 25.17 | 25.57 | -0.70 | -2.66% | 4,301,500 |
| Sep 22, 2026 | 26.19 | 26.38 | 25.94 | 26.27 | -0.09 | -0.34% | 2,438,400 |
| Sep 21, 2026 | 26.12 | 26.50 | 25.89 | 26.36 | +1.18 | +4.69% | 3,510,800 |
| Sep 18, 2026 | 23.90 | 25.27 | 23.89 | 25.18 | +1.82 | +7.79% | 4,356,100 |
| Sep 17, 2026 | 23.38 | 23.68 | 23.19 | 23.36 | +0.42 | +1.83% | 1,848,800 |
| Sep 16, 2026 | 22.88 | 23.18 | 22.59 | 22.94 | -0.11 | -0.48% | 3,325,500 |
| Sep 15, 2026 | 23.64 | 23.65 | 22.47 | 23.05 | -1.18 | -4.87% | 7,540,700 |
| Sep 14, 2026 | 23.90 | 24.34 | 23.79 | 24.23 | -0.02 | -0.08% | 4,280,000 |
| Sep 11, 2026 | 23.84 | 25.43 | 23.75 | 24.25 | +0.76 | +3.24% | 8,471,000 |
| Sep 10, 2026 | 23.08 | 23.59 | 23.03 | 23.49 | -0.01 | -0.04% | 2,176,600 |
| Sep 9, 2026 | 23.98 | 24.06 | 23.48 | 23.50 | -0.18 | -0.76% | 1,729,000 |
| Sep 8, 2026 | 23.54 | 23.91 | 23.27 | 23.68 | +0.25 | +1.07% | 2,818,300 |
| Sep 4, 2026 | 23.36 | 23.50 | 23.18 | 23.43 | -0.60 | -2.50% | 3,763,200 |
| Sep 3, 2026 | 23.06 | 24.12 | 23.06 | 24.03 | +1.19 | +5.21% | 3,570,200 |
| Sep 2, 2026 | 22.79 | 23.09 | 22.65 | 22.84 | -0.24 | -1.04% | 1,689,400 |
| Sep 1, 2026 | 23.34 | 23.47 | 22.75 | 23.08 | -0.60 | -2.53% | 2,111,300 |
| Aug 31, 2026 | 23.39 | 23.77 | 23.27 | 23.68 | +0.42 | +1.81% | 2,229,100 |
| Aug 28, 2026 | 23.88 | 24.13 | 22.99 | 23.26 | -0.60 | -2.51% | 5,283,000 |
| Aug 27, 2026 | 23.89 | 24.21 | 23.70 | 23.86 | +0.27 | +1.14% | 3,108,200 |
| Aug 26, 2026 | 23.36 | 23.72 | 23.24 | 23.59 | +0.07 | +0.30% | 4,259,400 |
| Aug 25, 2026 | 23.46 | 23.75 | 23.30 | 23.52 | -0.07 | -0.30% | 2,423,500 |
| Aug 24, 2026 | 23.94 | 24.18 | 23.44 | 23.59 | +0.55 | +2.39% | 5,658,700 |
| Aug 21, 2026 | 22.77 | 23.23 | 22.61 | 23.04 | +0.86 | +3.88% | 6,670,700 |
| Aug 20, 2026 | 21.83 | 22.51 | 21.53 | 22.18 | +2.11 | +10.51% | 8,524,300 |
| Aug 19, 2026 | 18.48 | 20.19 | 18.40 | 20.07 | +1.81 | +9.91% | 7,980,300 |
| Aug 18, 2026 | 18.06 | 18.34 | 18.05 | 18.26 | +0.07 | +0.38% | 1,126,100 |
| Aug 17, 2026 | 18.10 | 18.26 | 18.08 | 18.19 | +0.26 | +1.45% | 1,334,200 |
| Aug 14, 2026 | 17.83 | 18.00 | 17.76 | 17.93 | -0.07 | -0.39% | 1,433,200 |
65 days, newest first. Daily bars as drawn on the ETH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.