5 DAY PERFORMANCE
+43.71%
1 MONTH PERFORMANCE
+30.47%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
+75.13%
YEAR-TO-DATE PERFORMANCE
+35.31%
1 YEAR PERFORMANCE
+20.71%
Grayscale Ethereum Mini Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $29.66 | $29.59 (-0.24%) | $29.98 | $29.04 | 6.40 M | $756.47 M |
| 12/05/2025 | $29.25 | $28.52 (-2.5%) | $29.79 | $28.16 | 10.62 M | $729.11 M |
| 12/04/2025 | $30.09 | $29.65 (-1.46%) | $30.43 | $28.94 | 9.72 M | $758.00 M |
| 12/03/2025 | $29.00 | $29.62 (2.14%) | $29.79 | $28.83 | 9.99 M | $757.24 M |
| 12/02/2025 | $26.97 | $28.12 (4.26%) | $28.62 | $26.91 | 8.35 M | $718.89 M |
| 12/01/2025 | $26.59 | $26.01 (-2.18%) | $26.72 | $25.65 | 6.16 M | $664.95 M |
| 11/28/2025 | $29.17 | $28.63 (-1.85%) | $29.23 | $28.40 | 3.83 M | $731.93 M |
| 11/26/2025 | $27.67 | $28.55 (3.18%) | $28.72 | $27.39 | 5.51 M | $729.88 M |
| 11/25/2025 | $27.47 | $27.63 (0.58%) | $27.89 | $26.92 | 5.25 M | $706.36 M |
| 11/24/2025 | $26.38 | $28.03 (6.25%) | $28.15 | $26.25 | 7.33 M | $716.59 M |
| 11/21/2025 | $25.70 | $25.81 (0.43%) | $26.46 | $25.22 | 11.46 M | $659.83 M |
| 11/20/2025 | $28.38 | $26.68 (-5.99%) | $28.46 | $26.26 | 12.93 M | $682.07 M |
| 11/19/2025 | $28.53 | $27.71 (-2.87%) | $29.26 | $27.03 | 10.78 M | $708.41 M |
| 11/18/2025 | $28.77 | $29.41 (2.22%) | $29.88 | $28.57 | 7.87 M | $751.87 M |
| 11/17/2025 | $29.37 | $28.29 (-3.68%) | $30.23 | $27.83 | 12.07 M | $723.23 M |
| 11/14/2025 | $29.51 | $29.58 (0.24%) | $30.68 | $29.26 | 7.37 M | $756.21 M |
| 11/13/2025 | $32.30 | $29.81 (-7.71%) | $32.73 | $29.67 | 9.77 M | $762.09 M |
| 11/12/2025 | $33.62 | $32.20 (-4.22%) | $33.65 | $31.75 | 7.27 M | $823.19 M |
| 11/11/2025 | $33.28 | $32.38 (-2.7%) | $33.28 | $32.27 | 4.08 M | $827.79 M |
| 11/10/2025 | $33.96 | $33.62 (-1%) | $34.01 | $33.02 | 4.37 M | $859.50 M |
| 11/07/2025 | $30.41 | $32.66 (7.4%) | $32.72 | $30.07 | 5.24 M | $834.95 M |
| 11/06/2025 | $31.66 | $31.12 (-1.71%) | $31.70 | $30.56 | 5.53 M | $795.58 M |
| 11/05/2025 | $31.46 | $32.51 (3.34%) | $32.79 | $31.25 | 4.64 M | $831.12 M |
| 11/04/2025 | $32.92 | $30.26 (-8.08%) | $33.77 | $29.45 | 12.39 M | $773.60 M |
| 11/03/2025 | $35.05 | $33.74 (-3.74%) | $35.21 | $33.52 | 6.64 M | $862.56 M |
| 10/31/2025 | $36.29 | $36.59 (0.83%) | $36.76 | $35.80 | 4.67 M | $935.42 M |
| 10/30/2025 | $35.97 | $34.70 (-3.53%) | $35.97 | $34.60 | 5.77 M | $887.11 M |
| 10/29/2025 | $37.90 | $36.78 (-2.96%) | $37.95 | $36.16 | 6.46 M | $940.28 M |
| 10/28/2025 | $39.02 | $38.06 (-2.46%) | $39.33 | $37.90 | 4.03 M | $973.00 M |
| 10/27/2025 | $39.23 | $39.52 (0.74%) | $39.90 | $38.84 | 3.65 M | $1.01 B |
| 10/24/2025 | $37.35 | $37.00 (-0.94%) | $37.41 | $36.41 | 4.51 M | $1.42 B |
| 10/23/2025 | $36.22 | $36.35 (0.36%) | $37.02 | $35.85 | 4.77 M | $1.39 B |
| 10/22/2025 | $36.29 | $35.82 (-1.3%) | $36.50 | $35.58 | 9.44 M | $1.37 B |
| 10/21/2025 | $36.59 | $37.65 (2.9%) | $38.74 | $36.27 | 7.91 M | $1.44 B |
| 10/20/2025 | $37.94 | $37.51 (-1.13%) | $38.14 | $36.92 | 5.44 M | $1.44 B |
| 10/17/2025 | $35.59 | $36.05 (1.29%) | $36.25 | $34.96 | 9.00 M | $1.38 B |
| 10/16/2025 | $38.09 | $36.43 (-4.36%) | $38.32 | $36.24 | 10.88 M | $1.40 B |
| 10/15/2025 | $38.43 | $37.51 (-2.39%) | $38.68 | $37.00 | 6.69 M | $1.44 B |
| 10/14/2025 | $37.18 | $38.68 (4.03%) | $39.21 | $36.72 | 12.35 M | $1.48 B |
| 10/13/2025 | $38.64 | $40.07 (3.7%) | $40.27 | $38.43 | 8.66 M | $1.54 B |
| 10/10/2025 | $41.11 | $37.61 (-8.51%) | $41.37 | $37.20 | 13.22 M | $1.44 B |
| 10/09/2025 | $41.45 | $40.83 (-1.5%) | $41.45 | $40.17 | 5.25 M | $1.57 B |
| 10/08/2025 | $42.13 | $42.53 (0.95%) | $42.92 | $41.79 | 5.41 M | $1.63 B |
| 10/07/2025 | $44.82 | $42.18 (-5.89%) | $44.84 | $41.90 | 10.06 M | $1.62 B |
| 10/06/2025 | $43.27 | $44.53 (2.91%) | $44.62 | $43.16 | 5.10 M | $1.71 B |
| 10/03/2025 | $42.33 | $42.64 (0.73%) | $43.30 | $41.81 | 6.19 M | $1.64 B |
| 10/02/2025 | $41.42 | $42.38 (2.32%) | $42.60 | $40.89 | 6.00 M | $1.63 B |
| 10/01/2025 | $40.48 | $40.85 (0.91%) | $40.97 | $40.33 | 5.35 M | $1.57 B |
| 09/30/2025 | $39.28 | $39.18 (-0.25%) | $39.34 | $38.54 | 3.50 M | $1.50 B |
| 09/29/2025 | $38.73 | $39.51 (2.01%) | $39.66 | $38.68 | 4.79 M | $1.52 B |
| 09/26/2025 | $36.89 | $37.96 (2.9%) | $38.35 | $36.80 | 6.56 M | $1.46 B |
| 09/25/2025 | $37.65 | $36.85 (-2.12%) | $37.87 | $35.95 | 9.74 M | $1.41 B |
| 09/24/2025 | $39.34 | $39.18 (-0.41%) | $39.63 | $39.07 | 2.35 M | $1.50 B |
| 09/23/2025 | $39.50 | $39.11 (-0.99%) | $39.67 | $38.93 | 3.54 M | $1.50 B |
| 09/22/2025 | $39.63 | $38.96 (-1.69%) | $39.77 | $38.85 | 5.46 M | $1.50 B |
| 09/19/2025 | $42.65 | $41.80 (-1.99%) | $42.82 | $41.76 | 4.19 M | $1.60 B |
| 09/18/2025 | $43.19 | $43.24 (0.12%) | $43.72 | $42.96 | 3.52 M | $1.66 B |
| 09/17/2025 | $42.43 | $42.57 (0.33%) | $42.69 | $41.65 | 5.03 M | $1.63 B |
| 09/16/2025 | $42.47 | $42.31 (-0.38%) | $42.50 | $41.64 | 3.95 M | $1.62 B |
| 09/15/2025 | $42.67 | $42.32 (-0.82%) | $42.80 | $42.03 | 4.26 M | $1.62 B |
| 09/12/2025 | $42.60 | $44.02 (3.33%) | $44.02 | $42.45 | 4.81 M | $1.69 B |
| 09/11/2025 | $41.53 | $41.70 (0.41%) | $41.87 | $41.38 | 2.91 M | $1.60 B |
| 09/10/2025 | $41.18 | $40.71 (-1.14%) | $41.98 | $40.48 | 3.93 M | $1.56 B |
| 09/09/2025 | $40.90 | $40.45 (-1.1%) | $41.09 | $40.26 | 3.20 M | $1.55 B |
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.
