5 DAY PERFORMANCE
+12.25%
1 MONTH PERFORMANCE
+51.96%
3 MONTH PERFORMANCE
+75.18%
6 MONTH PERFORMANCE
+67.02%
YEAR-TO-DATE PERFORMANCE
+36.52%
1 YEAR PERFORMANCE
+71.27%
Grayscale Ethereum Mini Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $42.71 | $42.78 (0.16%) | $44.35 | $42.24 | 8.43 M | $1.64 B |
| 08/13/2025 | $44.42 | $44.68 (0.59%) | $44.80 | $43.49 | 9.13 M | $1.71 B |
| 08/12/2025 | $41.65 | $42.60 (2.28%) | $42.64 | $41.02 | 7.30 M | $1.63 B |
| 08/11/2025 | $39.43 | $40.13 (1.78%) | $41.12 | $39.42 | 8.52 M | $1.54 B |
| 08/08/2025 | $36.90 | $38.30 (3.79%) | $38.34 | $36.80 | 5.69 M | $1.47 B |
| 08/07/2025 | $36.11 | $36.47 (1%) | $36.56 | $35.63 | 3.61 M | $1.40 B |
| 08/06/2025 | $33.83 | $34.70 (2.57%) | $34.87 | $33.65 | 3.49 M | $1.33 B |
| 08/05/2025 | $34.25 | $33.61 (-1.87%) | $34.46 | $33.47 | 2.90 M | $1.29 B |
| 08/04/2025 | $33.57 | $34.55 (2.92%) | $35.01 | $33.51 | 3.48 M | $1.33 B |
| 08/01/2025 | $34.38 | $32.98 (-4.07%) | $34.40 | $32.96 | 8.59 M | $1.27 B |
| 07/31/2025 | $35.80 | $35.17 (-1.76%) | $35.97 | $35.15 | 3.83 M | $1.35 B |
| 07/30/2025 | $35.36 | $35.43 (0.2%) | $36.09 | $34.62 | 4.91 M | $1.36 B |
| 07/29/2025 | $36.42 | $35.45 (-2.66%) | $36.42 | $34.99 | 5.07 M | $1.36 B |
| 07/28/2025 | $36.25 | $35.78 (-1.3%) | $36.45 | $35.35 | 5.66 M | $1.37 B |
| 07/25/2025 | $34.95 | $34.32 (-1.8%) | $35.09 | $33.95 | 3.29 M | $1.32 B |
| 07/24/2025 | $34.35 | $35.26 (2.65%) | $35.58 | $34.06 | 5.18 M | $1.35 B |
| 07/23/2025 | $34.52 | $33.83 (-2%) | $34.53 | $33.48 | 4.42 M | $1.30 B |
| 07/22/2025 | $34.87 | $34.59 (-0.8%) | $35.37 | $34.18 | 4.44 M | $1.33 B |
| 07/21/2025 | $35.75 | $35.24 (-1.43%) | $36.40 | $35.08 | 8.56 M | $1.35 B |
| 07/18/2025 | $34.19 | $33.52 (-1.96%) | $34.67 | $33.29 | 7.75 M | $1.29 B |
| 07/17/2025 | $32.26 | $32.21 (-0.15%) | $32.60 | $31.71 | 7.73 M | $1.24 B |
| 07/16/2025 | $29.93 | $31.90 (6.58%) | $31.91 | $29.86 | 8.56 M | $1.22 B |
| 07/15/2025 | $28.59 | $28.68 (0.31%) | $29.21 | $27.97 | 5.52 M | $1.10 B |
| 07/14/2025 | $28.75 | $28.29 (-1.6%) | $28.94 | $28.12 | 4.91 M | $1.09 B |
| 07/11/2025 | $28.27 | $28.37 (0.35%) | $28.41 | $27.70 | 4.27 M | $1.09 B |
| 07/10/2025 | $26.31 | $26.58 (1.03%) | $26.80 | $26.01 | 4.49 M | $1.02 B |
| 07/09/2025 | $25.10 | $26.10 (3.98%) | $26.36 | $24.78 | 4.05 M | $1.00 B |
| 07/08/2025 | $24.31 | $24.61 (1.23%) | $24.77 | $24.11 | 2.22 M | $944.36 M |
| 07/07/2025 | $24.11 | $23.98 (-0.54%) | $24.21 | $23.69 | 1.80 M | $920.18 M |
| 07/03/2025 | $24.45 | $24.26 (-0.78%) | $24.86 | $24.20 | 1.24 M | $930.93 M |
| 07/02/2025 | $23.05 | $24.56 (6.55%) | $24.59 | $23.01 | 3.26 M | $942.44 M |
| 07/01/2025 | $23.02 | $22.65 (-1.61%) | $23.14 | $22.62 | 1.97 M | $869.15 M |
| 06/30/2025 | $23.31 | $23.72 (1.76%) | $23.74 | $22.94 | 1.70 M | $910.21 M |
| 06/27/2025 | $22.84 | $22.74 (-0.44%) | $23.08 | $22.50 | 1.21 M | $872.60 M |
| 06/26/2025 | $22.99 | $22.96 (-0.13%) | $23.16 | $22.71 | 1.35 M | $881.04 M |
| 06/25/2025 | $23.01 | $22.91 (-0.43%) | $23.04 | $22.53 | 1.51 M | $879.13 M |
| 06/24/2025 | $22.77 | $22.95 (0.79%) | $23.38 | $22.66 | 1.97 M | $880.66 M |
| 06/23/2025 | $21.20 | $21.81 (2.88%) | $21.92 | $20.62 | 4.28 M | $836.92 M |
| 06/20/2025 | $24.06 | $22.75 (-5.44%) | $24.13 | $22.32 | 4.29 M | $872.99 M |
| 06/18/2025 | $23.26 | $23.50 (1.03%) | $23.93 | $23.24 | 1.34 M | $901.77 M |
| 06/17/2025 | $24.12 | $23.83 (-1.2%) | $24.20 | $23.12 | 1.79 M | $914.43 M |
| 06/16/2025 | $24.63 | $25.08 (1.83%) | $25.18 | $24.60 | 1.62 M | $962.39 M |
| 06/13/2025 | $23.98 | $23.82 (-0.67%) | $24.36 | $23.61 | 2.56 M | $914.04 M |
| 06/12/2025 | $25.82 | $25.38 (-1.7%) | $26.14 | $25.35 | 1.85 M | $973.91 M |
| 06/11/2025 | $26.54 | $26.52 (-0.08%) | $27.14 | $26.27 | 2.58 M | $1.02 B |
| 06/10/2025 | $26.00 | $26.15 (0.58%) | $26.46 | $25.37 | 2.49 M | $1.00 B |
| 06/09/2025 | $23.93 | $24.33 (1.67%) | $24.42 | $23.66 | 1.45 M | $933.62 M |
| 06/06/2025 | $23.40 | $23.42 (0.09%) | $23.85 | $23.39 | 1.30 M | $898.70 M |
| 06/05/2025 | $24.81 | $23.83 (-3.95%) | $24.81 | $23.63 | 2.61 M | $914.43 M |
| 06/04/2025 | $24.66 | $24.73 (0.28%) | $25.26 | $24.45 | 1.54 M | $948.96 M |
| 06/03/2025 | $24.73 | $24.77 (0.16%) | $25.03 | $24.55 | 1.54 M | $950.50 M |
| 06/02/2025 | $23.55 | $23.87 (1.36%) | $24.17 | $23.53 | 1.05 M | $915.96 M |
| 05/30/2025 | $24.46 | $24.24 (-0.9%) | $24.66 | $23.90 | 1.85 M | $930.16 M |
| 05/29/2025 | $25.33 | $24.99 (-1.34%) | $25.33 | $24.72 | 2.07 M | $958.94 M |
| 05/28/2025 | $25.20 | $24.66 (-2.14%) | $25.34 | $24.64 | 1.24 M | $946.28 M |
| 05/27/2025 | $25.16 | $25.34 (0.72%) | $25.58 | $24.84 | 1.87 M | $972.37 M |
| 05/23/2025 | $24.15 | $24.15 (0%) | $24.43 | $24.02 | 1.61 M | $926.71 M |
| 05/22/2025 | $25.00 | $24.84 (-0.64%) | $25.26 | $24.75 | 2.62 M | $953.19 M |
| 05/21/2025 | $23.82 | $23.67 (-0.63%) | $24.65 | $23.10 | 2.66 M | $908.29 M |
| 05/20/2025 | $23.42 | $23.59 (0.73%) | $23.67 | $23.04 | 1.21 M | $905.22 M |
| 05/19/2025 | $22.65 | $23.74 (4.81%) | $23.99 | $22.59 | 2.75 M | $910.98 M |
| 05/16/2025 | $24.49 | $24.44 (-0.2%) | $24.66 | $24.23 | 1.10 M | $937.84 M |
| 05/15/2025 | $24.13 | $23.84 (-1.2%) | $24.53 | $23.34 | 2.58 M | $914.81 M |
| 05/14/2025 | $24.61 | $24.54 (-0.28%) | $24.74 | $24.00 | 2.54 M | $941.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
