Skip to main content

Grayscale Ethereum Trust [Eth] (NY: ETHE )

21.83 -0.26 (-1.19%)
Streaming Delayed Price Updated: 2:09 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 21.52 22.28 21.47 22.09 3,382,792 +1.35(+6.51%)
Oct 11, 2024 20.41 20.84 20.41 20.74 2,796,193 +0.80(+4.01%)
Oct 10, 2024 20.13 20.39 19.63 19.94 2,369,423 -0.42(-2.06%)
Oct 09, 2024 20.47 20.83 20.28 20.36 2,479,456 -0.21(-1.02%)
Oct 08, 2024 20.48 20.69 20.24 20.57 2,035,362 -0.04(-0.19%)
Oct 07, 2024 20.84 21.26 20.42 20.61 2,234,480 +0.10(+0.49%)
Oct 04, 2024 20.08 20.61 19.84 20.51 3,908,258 +0.66(+3.32%)
Oct 03, 2024 19.84 19.95 19.48 19.85 2,113,090 -0.13(-0.65%)
Oct 02, 2024 20.43 20.91 19.97 19.98 4,614,313 -1.00(-4.77%)
Oct 01, 2024 22.00 22.04 20.47 20.98 5,430,518 -0.91(-4.16%)
Sep 30, 2024 22.18 22.21 21.71 21.89 2,784,994 -0.90(-3.95%)
Sep 27, 2024 22.40 23.04 22.31 22.79 3,648,402 +0.42(+1.88%)
Sep 26, 2024 22.15 22.51 22.02 22.37 6,029,561 +0.68(+3.14%)
Sep 25, 2024 22.07 22.19 21.64 21.69 2,554,569 -0.68(-3.04%)
Sep 24, 2024 22.21 22.42 21.88 22.37 4,112,567 -0.20(-0.89%)
Sep 23, 2024 22.34 22.82 22.21 22.57 3,077,388 +1.11(+5.17%)
Sep 20, 2024 21.39 21.70 21.24 21.46 2,618,285 +0.68(+3.27%)
Sep 19, 2024 20.67 21.06 20.44 20.78 5,801,827 +1.25(+6.40%)
Sep 18, 2024 19.48 19.97 19.31 19.53 4,851,234 -0.32(-1.61%)
Sep 17, 2024 19.60 20.22 19.43 19.85 4,705,816 +0.64(+3.33%)
Sep 16, 2024 19.46 19.51 19.16 19.21 2,458,905 -1.25(-6.11%)
Sep 13, 2024 19.80 20.52 19.80 20.46 3,687,520 +0.52(+2.61%)
Sep 12, 2024 19.82 19.99 19.55 19.94 3,126,378 +0.16(+0.81%)
Sep 11, 2024 19.70 20.01 19.23 19.78 2,991,561 -0.33(-1.64%)
Sep 10, 2024 19.78 20.20 19.59 20.11 2,220,287 +0.25(+1.26%)
Sep 09, 2024 19.50 19.88 19.20 19.86 3,168,114 +1.11(+5.92%)
Sep 06, 2024 20.23 20.28 18.62 18.75 4,813,353 -1.20(-6.02%)
Sep 05, 2024 20.23 20.39 19.83 19.95 2,061,045 -0.76(-3.67%)
Sep 04, 2024 20.23 21.03 20.20 20.71 3,150,126 +0.07(+0.34%)
Sep 03, 2024 21.15 21.18 20.55 20.64 4,049,243 -0.55(-2.60%)
Aug 30, 2024 21.33 21.47 20.55 21.19 3,338,922 -0.18(-0.84%)
Aug 29, 2024 21.70 21.95 21.22 21.37 1,760,885 +0.19(+0.90%)
Aug 28, 2024 21.31 21.52 20.77 21.18 2,219,003 -0.67(-3.07%)
Aug 27, 2024 22.18 22.19 21.63 21.85 1,872,592 -0.81(-3.57%)
Aug 26, 2024 23.16 23.16 22.63 22.66 1,693,818 -0.61(-2.62%)
Aug 23, 2024 22.47 23.29 22.27 23.27 2,988,747 +1.22(+5.53%)
Aug 22, 2024 22.22 22.25 21.92 22.05 1,984,093 -0.35(-1.56%)
Aug 21, 2024 21.80 22.43 21.46 22.40 4,213,151 +0.39(+1.77%)
Aug 20, 2024 22.35 22.45 21.62 22.01 5,654,383 -0.06(-0.27%)
Aug 19, 2024 21.97 22.24 21.70 22.07 3,123,731 -0.10(-0.45%)
Aug 16, 2024 22.07 22.27 21.59 22.17 3,806,480 +0.59(+2.73%)
Aug 15, 2024 22.46 22.65 21.34 21.58 5,304,839 -0.98(-4.34%)
Aug 14, 2024 23.02 23.09 22.28 22.56 2,984,892 -0.38(-1.66%)
Aug 13, 2024 22.34 23.12 22.28 22.94 4,184,334 +0.43(+1.91%)
Aug 12, 2024 22.70 23.05 21.95 22.51 6,488,658 +0.60(+2.74%)
Aug 09, 2024 22.17 22.54 21.63 21.91 2,903,723 +0.12(+0.55%)
Aug 08, 2024 20.88 22.06 20.42 21.79 4,159,193 +1.89(+9.50%)
Aug 07, 2024 20.87 21.06 19.69 19.90 5,249,024 -1.20(-5.69%)
Aug 06, 2024 20.79 21.64 20.51 21.10 6,048,554 +0.75(+3.69%)
Aug 05, 2024 18.51 21.33 18.50 20.35 12,936,359 -5.12(-20.10%)
Aug 02, 2024 26.63 26.93 25.26 25.47 7,507,210 -1.03(-3.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.