Grayscale Ethereum Trust ETF Historical Data - ETHE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.4582	16.9448878753	26.31	30.99	25.471	4526238	27.92789021	SP
4	8.1482	36.0221043324	22.62	30.99	20.19	4160319	25.82000891	SP
12	10.5382	52.0919426594	20.23	30.99	18.6201	3566228	22.85028359	SP
26	1.2482	4.2283197832	29.52	30.99	18.5	4619723	23.91647757	SP
52	1.2482	4.2283197832	29.52	30.99	18.5	4619723	23.91647757	SP
156	1.2482	4.2283197832	29.52	30.99	18.5	4619723	23.91647757	SP
260	1.2482	4.2283197832	29.52	30.99	18.5	4619723	23.91647757	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732750200	30.53	2.65	9.51	29.36	30.59	29.29	6586973
1732663800	27.88	-1.56	-5.30	27.89	28.25	27.345	3620562
1732577400	29.44	1.76	6.36	29.4	29.83	28.15	5251370
1732318200	27.68	-0.5	-1.77	27.72	28.01	27.48	3191194
1732231800	28.18	2.36	9.14	28.16	28.52	27.25	6483106
1732145400	25.82	-0.28	-1.07	26.31	26.38	25.471	4084960
1732059000	26.1	-0.45	-1.69	26.07	26.48	25.97	2983283
1731972600	26.55	0.56	2.15	26.09	26.92	25.845	4313822
1731713400	25.99	-0.05	-0.19	25.84	26.015	25.335	5641895
1731627000	26.04	-0.62	-2.33	26.8	26.9	25.73	4525311
1731540600	26.66	-1	-3.62	27.24	28.12	26.315	5451232
1731454200	27.66	-0.62	-2.19	27.49	27.86	27.035	5128701
1731367800	28.28	3.49	14.08	26.66	28.41	26.58	7777405
1731108600	24.79	0.32	1.31	24.85	25.16	24.371	3351282
1731022200	24.47	1.78	7.84	23.7	24.54	23.405	3442714
1730935800	22.69	2.28	11.17	22.14	22.79	21.98	3891817
1730849400	20.41	0.05	0.25	20.66	20.8768	20.19	2916570
1730763000	20.36	-0.78	-3.69	20.68	20.7	20.22	1922269
1730500200	21.14	0.03	0.14	21.31	21.76	20.87	2662314
1730413800	21.11	-1.23	-5.51	22.07	22.08	21.07	4003471
1730327400	22.34	0.24	1.09	22.62	22.915	22.325	2563105
1730241000	22.1	1.01	4.79	22.06	22.59	21.975	4207652
1730154600	21.09	0.28	1.35	21.26	21.3401	20.94	3503663
1729895400	20.81	-0.57	-2.67	21.36	21.61	20.644	3303021
1729809000	21.38	0.25	1.18	21.27	21.42	21.1	2207988
1729722600	21.13	-0.99	-4.48	21.7	21.77	20.605	3348471
1729636200	22.12	-0.45	-1.99	22.14	22.24	21.93	2008506
1729549800	22.57	0.22	0.98	22.63	22.67	22.35	3267239
1729290600	22.35	0.48	2.19	22.05	22.56	22.015	2453726
1729204200	21.87	-0.15	-0.68	21.98	22.18	21.7	2064124
1729117800	22.02	0.17	0.78	22.14	22.295	21.84	1980115
1729031400	21.85	-0.24	-1.09	21.92	22.66	21.39	3362893
1728945000	22.09	1.35	6.51	21.52	22.28	21.47	3366276
1728685800	20.74	0.8	4.01	20.41	20.84	20.41	2795028
1728599400	19.94	-0.42	-2.06	20.13	20.39	19.63	2365450
1728513000	20.36	-0.21	-1.02	20.47	20.83	20.28	2473174
1728426600	20.57	-0.04	-0.19	20.48	20.69	20.24	2035036
1728340200	20.61	0.1	0.49	20.84	21.26	20.42	2229917
1728081000	20.51	0.66	3.32	20.08	20.605	19.835	3909855
1727994600	19.85	-0.13	-0.65	19.84	19.95	19.48	2113030
1727908200	19.98	-1	-4.77	20.43	20.91	19.97	4613805
1727821800	20.98	-0.91	-4.16	22	22.04	20.47	5423869
1727735400	21.89	-0.9	-3.95	22.18	22.21	21.71	2781718
1727476200	22.79	0.42	1.88	22.4	23.0402	22.31	3647953
1727389800	22.37	0.68	3.14	22.15	22.51	22.02	6028922
1727303400	21.69	-0.68	-3.04	22.07	22.188	21.645	2553227
1727217000	22.37	-0.2	-0.89	22.21	22.42	21.875	4037938
1727130600	22.57	1.11	5.17	22.34	22.82	22.21	3076475
1726871400	21.46	0.68	3.27	21.39	21.7	21.24	2603325
1726785000	20.78	1.25	6.40	20.67	21.06	20.44	5800639
1726698600	19.53	-0.32	-1.61	19.48	19.97	19.31	4850796
1726612200	19.85	0.64	3.33	19.6	20.22	19.435	4704616
1726525800	19.21	-1.25	-6.11	19.46	19.51	19.155	2450269
1726266600	20.46	0.52	2.61	19.8	20.5201	19.8	3677027
1726180200	19.94	0.16	0.81	19.82	19.99	19.55	3124961
1726093800	19.78	-0.33	-1.64	19.7	20.01	19.235	2991556
1726007400	20.11	0.25	1.26	19.78	20.2	19.59	2220272
1725921000	19.86	1.11	5.92	19.5	19.88	19.2	3165654
1725661800	18.75	-1.2	-6.02	20.23	20.28	18.6201	4809178
1725575400	19.95	-0.76	-3.67	20.23	20.39	19.83	2060671
1725489000	20.71	0.07	0.34	20.23	21.03	20.205	3149234
1725402600	20.64	-0.55	-2.60	21.15	21.175	20.555	4039081
1725057000	21.19	-0.18	-0.84	21.33	21.47	20.55	3337968
1724970600	21.37	0.19	0.90	21.7	21.945	21.22	1760788
1724884200	21.18	-0.67	-3.07	21.31	21.52	20.77	2215639

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Grayscale Ethereum Trust ETF (ETHE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Grayscale Ethereum Trust ETF (ETHE) Historical

Grayscale Ethereum Trust ETF (ETHE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%