Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Grayscale Ethereum Staking ETF ETHE

Full chart Compare
Set alert

Price alert · ETHE

All alert types
15.59 USD -0.54 (-3.35%)

Regular-session close

15.42 -0.17 -1.09%

After hours · Nov 13, 7:53 PM ET

15.31 Day range 15.77
12.59 52-week range 27.68
YTD
-36.03%
1 year
-40.02%

ETHE price history

ETHE daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202615.7015.7715.3115.59-0.54-3.35%2,063,644
Nov 12, 202615.9216.2115.9016.13-0.52-3.12%2,226,444
Nov 11, 202616.3916.8116.3416.65+0.18+1.09%911,981
Nov 10, 202616.4916.7516.0316.47-0.56-3.29%1,779,600
Nov 9, 202616.9517.2016.9017.03-0.80-4.49%2,203,200
Nov 6, 202617.8417.9417.6617.83-0.14-0.78%2,075,900
Nov 5, 202619.0819.0917.8917.97-1.40-7.23%2,975,700
Nov 4, 202618.5319.5918.5319.37+1.04+5.67%3,053,900
Nov 3, 202618.2418.4218.2418.33+0.35+1.95%944,500
Nov 2, 202618.2818.4017.9017.98+0.11+0.62%2,330,800
Oct 30, 202617.8518.0817.6617.87-0.84-4.49%2,208,600
Oct 29, 202618.6519.0418.5218.71-0.28-1.47%1,132,500
Oct 28, 202618.7019.0018.6018.99+0.18+0.96%1,835,000
Oct 27, 202618.6018.8618.5518.81+0.25+1.35%886,300
Oct 26, 202618.5218.7618.3818.56-0.62-3.23%1,048,900
Oct 23, 202619.2219.3619.0519.18+0.07+0.37%1,270,900
Oct 22, 202619.2519.3618.9019.11-0.89-4.45%1,759,900
Oct 21, 202619.8620.2519.6920.00+0.49+2.51%2,546,900
Oct 20, 202619.1519.8519.1019.51+0.32+1.67%1,511,500
Oct 19, 202619.3919.4119.1119.19-0.15-0.78%1,885,700
Oct 16, 202619.7419.8819.1819.34-0.30-1.53%2,331,200
Oct 15, 202618.7419.7218.6219.64+0.17+0.87%2,835,100
Oct 14, 202619.7919.9219.3619.47-0.63-3.13%2,882,800
Oct 13, 202620.1120.2619.9920.10-0.10-0.50%2,047,800
Oct 12, 202620.2420.4020.0720.20+0.35+1.76%1,409,400
Oct 9, 202619.9920.0619.8419.85+0.09+0.46%1,295,600
Oct 8, 202620.3020.3519.2819.76-0.86-4.17%4,253,800
Oct 7, 202620.5320.6820.3520.62-0.98-4.54%3,301,000
Oct 6, 202621.7321.8621.5221.60-0.13-0.60%2,196,400
Oct 5, 202621.8021.9021.4921.73+0.30+1.40%1,507,800
Oct 2, 202622.0822.2721.3021.43-0.26-1.20%3,023,700
Oct 1, 202621.5721.8021.4721.69+0.26+1.21%1,883,000
Sep 30, 202621.8721.9821.4121.43-0.18-0.83%2,272,300
Sep 29, 202621.9821.9921.4321.61+0.14+0.65%2,430,200
Sep 28, 202621.6021.8621.2921.47-0.17-0.79%2,729,600
Sep 25, 202621.6921.7921.4421.64-0.03-0.14%2,957,800
Sep 24, 202621.3621.7421.2721.67+0.14+0.65%2,313,400
Sep 23, 202621.8421.9021.1921.53-0.58-2.62%3,259,000
Sep 22, 202622.0422.2221.8422.11-0.11-0.50%2,015,300
Sep 21, 202621.9822.3321.7922.22+1.00+4.71%3,831,200
Sep 18, 202620.1221.2920.1221.22+1.54+7.83%4,857,000
Sep 17, 202619.6919.9419.5319.68+0.35+1.81%1,947,700
Sep 16, 202619.2819.5219.0219.33-0.08-0.41%2,699,700
Sep 15, 202619.9019.9118.9219.41-1.02-4.99%8,939,200
Sep 14, 202620.1120.4920.0520.43+0.01+0.05%4,939,500
Sep 11, 202620.0821.4320.0220.42+0.63+3.18%6,844,300
Sep 10, 202619.4319.8919.4219.79-0.03-0.15%1,838,300
Sep 9, 202620.2020.2719.7919.82-0.14-0.70%1,293,200
Sep 8, 202619.8320.1519.6219.96+0.20+1.01%2,000,400
Sep 4, 202619.6919.8119.5419.76-0.49-2.42%2,104,200
Sep 3, 202619.4420.3419.4420.25+0.98+5.09%3,549,400
Sep 2, 202619.2219.4619.1019.27-0.20-1.03%2,321,600
Sep 1, 202619.6619.7819.1819.47-0.50-2.50%1,904,300
Aug 31, 202619.7120.0519.6119.97+0.35+1.78%1,596,400
Aug 28, 202620.1120.3519.3919.62-0.49-2.44%3,246,100
Aug 27, 202620.1420.4220.0020.11+0.20+1.00%2,348,800
Aug 26, 202619.6820.0019.5819.91+0.06+0.30%1,779,300
Aug 25, 202619.7820.0219.6519.85-0.06-0.30%2,278,300
Aug 24, 202620.2120.4019.7719.91+0.46+2.37%5,231,400
Aug 21, 202619.2119.5819.0819.45+0.72+3.84%3,626,900
Aug 20, 202618.4118.9918.1718.73+1.80+10.63%5,200,400
Aug 19, 202615.6017.0515.5216.93+1.52+9.86%6,014,000
Aug 18, 202615.2615.4715.2315.41+0.05+0.33%1,540,100
Aug 17, 202615.2815.4115.2715.36+0.22+1.45%1,595,700
Aug 14, 202615.0715.1914.9915.14-0.05-0.33%1,284,700

65 days, newest first. Daily bars as drawn on the ETHE chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.