Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grayscale Ethereum Mini Trust ETF (NY: ETH )

31.05 -0.59 (-1.86%)
Official Closing Price Updated: 8:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 31.06 31.42 30.80 31.05 2,013,336 -0.59(-1.86%)
Nov 21, 2024 31.66 32.00 30.61 31.64 7,458,763 +2.71(+9.37%)
Nov 20, 2024 29.51 29.60 28.59 28.93 1,726,647 +26.01(+890.75%)
Nov 19, 2024 2.930 2.970 2.910 2.920 20,821,908 -0.06(-2.01%)
Nov 18, 2024 2.930 3.020 2.890 2.980 34,325,844 +0.07(+2.41%)
Nov 15, 2024 2.890 2.920 2.840 2.910 45,621,260 -0.01(-0.34%)
Nov 14, 2024 3.010 3.020 2.880 2.920 31,624,436 -0.07(-2.34%)
Nov 13, 2024 3.060 3.150 2.950 2.990 60,807,480 -0.12(-3.86%)
Nov 12, 2024 3.070 3.120 3.030 3.110 45,702,960 -0.06(-1.89%)
Nov 11, 2024 2.990 3.190 2.970 3.170 66,757,192 +0.40(+14.44%)
Nov 08, 2024 2.790 2.820 2.730 2.770 28,558,486 +0.03(+1.09%)
Nov 07, 2024 2.650 2.750 2.620 2.740 33,972,016 +0.19(+7.45%)
Nov 06, 2024 2.480 2.550 2.460 2.550 22,036,788 +0.27(+11.84%)
Nov 05, 2024 2.310 2.340 2.260 2.280 14,273,556 +0.00(+0.00%)
Nov 04, 2024 2.320 2.320 2.260 2.280 16,776,223 -0.09(-3.80%)
Nov 01, 2024 2.380 2.440 2.340 2.370 25,071,474 +0.01(+0.42%)
Oct 31, 2024 2.480 2.480 2.360 2.360 36,133,704 -0.14(-5.60%)
Oct 30, 2024 2.540 2.570 2.500 2.500 26,704,332 +0.03(+1.21%)
Oct 29, 2024 2.470 2.530 2.460 2.470 23,456,530 +0.11(+4.66%)
Oct 28, 2024 2.390 2.390 2.340 2.360 21,087,816 +0.04(+1.72%)
Oct 25, 2024 2.400 2.420 2.310 2.320 15,668,703 -0.08(-3.33%)
Oct 24, 2024 2.390 2.400 2.360 2.400 10,929,111 +0.04(+1.69%)
Oct 23, 2024 2.420 2.440 2.310 2.360 9,758,547 -0.12(-4.84%)
Oct 22, 2024 2.480 2.490 2.450 2.480 9,893,619 -0.04(-1.59%)
Oct 21, 2024 2.540 2.540 2.500 2.520 10,170,811 +0.02(+0.80%)
Oct 18, 2024 2.470 2.530 2.460 2.500 13,511,296 +0.06(+2.46%)
Oct 17, 2024 2.450 2.480 2.424 2.440 15,048,315 -0.03(-1.21%)
Oct 16, 2024 2.470 2.495 2.440 2.470 11,245,532 +0.02(+0.82%)
Oct 15, 2024 2.460 2.535 2.390 2.450 17,296,988 -0.02(-0.81%)
Oct 14, 2024 2.400 2.499 2.400 2.470 15,117,953 +0.15(+6.47%)
Oct 11, 2024 2.280 2.330 2.280 2.320 8,936,472 +0.09(+4.04%)
Oct 10, 2024 2.260 2.280 2.190 2.230 14,196,058 -0.04(-1.76%)
Oct 09, 2024 2.290 2.330 2.270 2.270 15,081,938 -0.03(-1.30%)
Oct 08, 2024 2.290 2.320 2.260 2.300 11,661,690 -0.01(-0.43%)
Oct 07, 2024 2.330 2.380 2.280 2.310 13,053,828 +0.02(+0.87%)
Oct 04, 2024 2.240 2.300 2.210 2.290 9,579,011 +0.07(+3.15%)
Oct 03, 2024 2.210 2.230 2.180 2.220 13,295,016 -0.02(-0.89%)
Oct 02, 2024 2.290 2.340 2.230 2.240 17,355,434 -0.11(-4.68%)
Oct 01, 2024 2.460 2.466 2.290 2.350 18,933,100 -0.09(-3.69%)
Sep 30, 2024 2.490 2.490 2.420 2.440 11,604,391 -0.11(-4.31%)
Sep 27, 2024 2.510 2.580 2.490 2.550 12,997,478 +0.05(+2.00%)
Sep 26, 2024 2.470 2.520 2.460 2.500 13,655,002 +0.08(+3.31%)
Sep 25, 2024 2.460 2.480 2.420 2.420 10,333,481 -0.08(-3.20%)
Sep 24, 2024 2.490 2.510 2.440 2.500 12,409,796 -0.02(-0.79%)
Sep 23, 2024 2.500 2.550 2.480 2.520 13,969,449 +0.12(+5.00%)
Sep 20, 2024 2.390 2.430 2.370 2.400 11,985,798 +0.07(+3.00%)
Sep 19, 2024 2.300 2.350 2.280 2.330 17,311,076 +0.15(+6.88%)
Sep 18, 2024 2.180 2.225 2.150 2.180 12,060,259 -0.04(-1.80%)
Sep 17, 2024 2.190 2.260 2.170 2.220 10,249,186 +0.08(+3.74%)
Sep 16, 2024 2.180 2.180 2.135 2.140 12,384,102 -0.14(-6.14%)
Sep 13, 2024 2.220 2.290 2.210 2.280 10,951,378 +0.05(+2.24%)
Sep 12, 2024 2.210 2.230 2.180 2.230 9,044,468 +0.03(+1.36%)
Sep 11, 2024 2.200 2.230 2.140 2.200 10,124,926 -0.04(-1.79%)
Sep 10, 2024 2.210 2.260 2.190 2.240 7,985,744 +0.02(+0.90%)
Sep 09, 2024 2.180 2.220 2.140 2.220 9,693,908 +0.13(+6.22%)
Sep 06, 2024 2.250 2.260 2.080 2.090 14,154,005 -0.13(-5.86%)
Sep 05, 2024 2.250 2.280 2.210 2.220 11,063,099 -0.10(-4.31%)
Sep 04, 2024 2.250 2.350 2.250 2.320 12,671,435 +0.02(+0.87%)
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.