Grayscale Ethereum Mini Trust (ETH) (ETH) Historical Stock Data
23.17 ↑1.19 (5.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETH is up 0.44% a day on average. There have been 18 days where Grayscale Ethereum Mini Trust (ETH) closed green and 12 days where ETH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 24.09 | 23.17 | ↓$0.92 (-3.82%) | 22.70 | 24.26 | 4.10M |
| 2025-05-09 | 22.12 | 21.98 | ↓$0.14 (-0.63%) | 21.44 | 22.51 | 3.28M |
| 2025-05-08 | 18.56 | 19.95 | ↑$1.39 (7.49%) | 18.50 | 20.13 | 3.87M |
| 2025-05-07 | 17.18 | 16.90 | ↓$0.28 (-1.63%) | 16.85 | 17.29 | 1M |
| 2025-05-06 | 16.58 | 16.80 | ↑$0.22 (1.33%) | 16.50 | 16.93 | 1.14M |
| 2025-05-05 | 16.99 | 17.12 | ↑$0.13 (0.77%) | 16.90 | 17.22 | 801.63K |
| 2025-05-02 | 17.31 | 17.34 | ↑$0.03 (0.17%) | 17.24 | 17.63 | 1.07M |
| 2025-05-01 | 17.46 | 17.38 | ↓$0.08 (-0.46%) | 17.18 | 17.66 | 2.06M |
| 2025-04-30 | 16.70 | 16.83 | ↑$0.13 (0.78%) | 16.33 | 16.87 | 1.13M |
| 2025-04-29 | 17.10 | 17.18 | ↑$0.08 (0.47%) | 17.04 | 17.26 | 1.29M |
| 2025-04-28 | 16.96 | 16.94 | ↓$0.02 (-0.12%) | 16.44 | 16.99 | 1.57M |
| 2025-04-25 | 16.67 | 17.00 | ↑$0.33 (1.98%) | 16.57 | 17.23 | 1.93M |
| 2025-04-24 | 16.56 | 16.63 | ↑$0.07 (0.42%) | 16.45 | 16.74 | 1.25M |
| 2025-04-23 | 17.12 | 16.86 | ↓$0.26 (-1.52%) | 16.62 | 17.29 | 3.16M |
| 2025-04-22 | 15.35 | 16.04 | ↑$0.69 (4.50%) | 15.34 | 16.29 | 2.79M |
| 2025-04-21 | 15.32 | 14.83 | ↓$0.49 (-3.20%) | 14.74 | 15.46 | 1.08M |
| 2025-04-17 | 15.02 | 14.90 | ↓$0.12 (-0.80%) | 14.72 | 15.22 | 644.09K |
| 2025-04-16 | 14.83 | 14.96 | ↑$0.13 (0.88%) | 14.51 | 15.18 | 1.05M |
| 2025-04-15 | 15.44 | 15.14 | ↓$0.30 (-1.94%) | 15.05 | 15.62 | 745.08K |
| 2025-04-14 | 15.74 | 15.43 | ↓$0.31 (-1.97%) | 15.24 | 15.91 | 1.38M |
| 2025-04-11 | 14.68 | 14.75 | ↑$0.07 (0.48%) | 14.52 | 14.96 | 1.10M |
| 2025-04-10 | 14.96 | 14.24 | ↓$0.72 (-4.81%) | 13.86 | 14.98 | 2.24M |
| 2025-04-09 | 13.72 | 15.44 | ↑$1.72 (12.54%) | 13.72 | 15.72 | 5.85M |
| 2025-04-08 | 14.90 | 13.77 | ↓$1.13 (-7.58%) | 13.69 | 14.93 | 2.47M |
| 2025-04-07 | 14.17 | 14.52 | ↑$0.35 (2.47%) | 14.01 | 15.39 | 4.28M |
| 2025-04-04 | 16.75 | 17.05 | ↑$0.30 (1.79%) | 16.69 | 17.20 | 1.77M |
| 2025-04-03 | 16.70 | 16.82 | ↑$0.12 (0.72%) | 16.50 | 16.94 | 1.44M |
| 2025-04-02 | 17.52 | 18.02 | ↑$0.50 (2.85%) | 17.48 | 18.08 | 1.03M |
| 2025-04-01 | 17.64 | 17.99 | ↑$0.35 (1.98%) | 17.35 | 18.15 | 1.17M |
| 2025-03-31 | 17.19 | 17.22 | ↑$0.03 (0.17%) | 16.93 | 17.46 | 1.29M |
Create an account or log in to view more rows.
$ETH I love you!
$ETH Going up
$ETH low volume today isn’t necessarily a bad thing
$ETH lmfao
lfg babies
$ETH we want higher!!!
$ETH the future is so bright .. I gotta wear shades..
$ETH I hope I never have to work for anyone again after this
$ETH we always finish green after a red week. Less go!
$ETH Beautiful!!
$ETH When in doubt...