MetaCap

ETH Historical Prices

NYSE: ETHGrayscaleDigital AssetsETFUSD

23.48-1.02 (-4.16%)

At close: Oct 8, 4:00 PM ET · Delayed 15 min

Pre-market: 23.89 +1.77%

ETH price history

The price history for Grayscale Ethereum Staking Mini (ETH) on this page begins on July 22, 2024, when the stock closed at $30.80; it most recently closed at $23.48 on October 5, 2026. The highest price in this record is $45.79, reached on August 18, 2025; the latest close is 48.7% below that peak. Over roughly 2 years the share price changed -23.8%, a -11.6% compound annual price return (excluding dividends).

In the last 12 months alone, ETH has lost 44.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

ETH returns

1 week

-8.92%

1 month

-0.84%

3 months

+41.11%

6 months

+11.60%

Year to date

-16.32%

1 year

-44.79%

ETH price return, excluding dividends.

ETH annual returns

Calendar-year price returns
YearYear-end closeReturn
202623.48-20.33%
202529.47-13.25%
2024*33.97+10.29%

ETH daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.1324.1922.9423.48-4.16%
24.4124.5824.1924.50-4.52%
25.8325.9925.5825.66-0.66%
25.9526.0425.5525.83+1.45%
26.2726.4725.3125.46-1.24%
25.6325.9125.5125.78+1.14%
25.9926.1125.4525.49-0.78%
26.1326.1425.4825.69+0.63%
25.6725.9825.3125.53-0.74%
25.7725.8825.4825.72-0.08%
25.3925.8425.2625.74+0.66%
25.9226.0025.1725.57-2.66%
26.1926.3825.9426.27-0.34%
26.1226.5025.8926.36+4.69%
23.9025.2723.8925.18+7.79%
23.3823.6823.1923.36+1.83%
22.8823.1822.5922.94-0.48%
23.6423.6522.4723.05-4.87%
23.9024.3423.7924.23-0.08%
23.8425.4423.7524.25+3.24%
23.0823.6023.0423.49-0.04%
23.9824.0623.4823.50-0.76%
23.5423.9123.2723.68+1.07%
23.3723.5023.1823.43-2.50%
23.0624.1223.0624.03+5.21%
22.7923.0922.6522.84-1.04%
23.3423.4722.7623.08-2.53%
23.3923.7723.2723.68+1.81%
23.8824.1322.9923.26-2.51%
23.8924.2123.7023.86+1.14%
23.3623.7223.2423.59+0.30%
23.4623.7523.3023.52-0.30%
23.9424.1823.4423.59+2.39%
22.7723.2322.6123.04+3.88%
21.8322.5121.5322.18+10.51%
18.4820.1918.4020.07+9.91%
18.0618.3418.0518.26+0.38%
18.1018.2718.0918.19+1.45%
17.8318.0017.7717.93-0.39%
17.9818.0917.7618.00+0.45%
18.1818.2017.9017.92-0.11%
17.9718.0417.6717.94+0.17%
18.1818.2017.8017.91-2.08%
18.3818.4518.1718.29+0.49%
18.0718.3018.0518.20-0.44%
17.8118.3717.6818.28+2.29%
17.8117.9417.7017.87+0.28%
17.5517.8717.5117.82+0.11%
17.9918.0017.6017.80-2.84%
18.3318.4518.2218.32+1.83%
18.1218.4217.9517.99-1.64%
17.9218.3617.6818.29-1.45%
18.5918.8418.2818.56+4.56%
17.7817.8017.6017.75-0.62%
18.0818.1817.8017.86-2.56%
18.2918.6418.2918.330.00%
18.4518.5118.2418.33+1.33%
17.7918.2717.6418.09+3.08%
17.2817.6717.1717.55-1.68%
17.9418.0317.7517.85-2.57%
18.4318.4918.1318.32+2.46%
17.9017.9817.7117.88+5.86%
16.8316.9916.6616.89-1.05%
17.0817.2416.9017.07+2.58%
16.5816.7316.4716.64+0.42%
16.5216.6216.3016.57-2.76%
16.8517.2416.7517.04-0.18%
16.4917.1816.4517.07+5.50%
16.0016.4015.9616.18+5.27%
15.0015.5114.9315.37+2.26%
14.8215.0314.7215.03-2.66%
14.9615.5514.8015.44+3.21%
14.5715.1414.5314.96+1.08%
15.5215.5514.5614.80-1.60%
15.6815.8014.7615.04-4.75%
15.6715.9015.6415.79-4.13%
16.7516.9116.4316.47+1.60%
16.6316.6515.8916.21-1.70%
16.7017.0616.4316.49-3.34%
17.1317.1816.7517.06-1.44%
17.2917.5817.1517.31+9.35%
15.8316.0815.7115.83-0.94%
15.6516.0915.5115.98+3.30%
15.5415.8415.4115.47-1.72%
15.8615.9415.3315.74-1.69%
16.0516.2015.9216.01+7.09%
15.8215.9314.6414.95-11.33%
16.7317.0416.6616.86-1.58%
17.7217.8217.0617.13-5.52%
18.7818.7917.8718.13-4.63%
18.7519.0518.5719.01-0.68%
18.9619.4118.7619.14+0.21%
18.8419.2518.6619.10-2.05%
19.6219.7119.3719.50-0.86%
20.0720.3119.5019.67+0.36%
20.2020.2319.5319.60-3.59%
20.1120.4419.9720.33+0.15%
20.1820.3920.0620.30+1.25%
19.9920.1819.8820.05-0.55%
20.3220.3319.7220.16-4.45%
21.3221.3320.9321.10-3.30%
21.4522.0321.3121.82+1.87%
21.6421.6721.2021.42-1.24%
21.6821.7121.4121.69-2.39%
22.1022.2621.8622.22+1.05%
21.5722.0321.5421.99+0.92%
22.0722.0721.6321.79-2.29%
22.6122.6622.2022.30-1.02%
22.7122.7822.3922.53+0.72%
22.2022.6122.1122.37+2.15%
21.9022.0921.8221.90+2.05%
21.4121.5821.3121.46+1.32%
21.8921.9021.0621.18-3.02%
21.5521.8721.4521.84+0.55%
21.9622.1121.5021.72-1.45%
22.0622.1121.8422.04+0.36%
22.0422.2521.6821.96-3.51%
22.8823.0022.6322.76+4.31%
21.8922.1321.6821.82-1.45%
22.0022.2421.6322.14-3.99%
22.8223.4222.7023.06+2.95%
22.3022.4221.6822.40-0.67%
22.1322.6421.9822.55+2.69%
22.5322.9321.8721.96+2.28%
20.8421.5220.6921.47+0.37%
21.0621.4220.9521.39+1.66%
20.6621.1520.4521.04+0.38%
21.4421.5020.7320.96+4.59%
19.7420.0619.5320.04-1.47%
20.3420.5820.1320.34+3.88%
19.2319.6719.1019.58-3.55%
20.2220.5419.9720.30+2.22%
19.4920.1119.3019.86+3.65%
19.6319.7119.0619.16+1.64%
18.8919.0318.6618.85-2.84%
19.6719.8219.2519.40-5.69%
20.6820.8220.3520.57+2.64%
20.3620.4719.9120.04-1.86%
20.3520.7820.0620.42+1.09%
20.3320.3420.0420.20-0.39%
20.1620.4319.8820.28-2.08%
21.1921.2620.5220.71-5.82%
21.9922.3521.8421.99-0.45%
21.6222.2521.3722.09+10.89%
20.6820.9619.8119.92+1.53%
19.4919.8519.3119.62-0.25%
19.3919.7619.2419.67+1.86%
19.4619.8019.0219.31+0.16%
19.0919.4518.9919.28+2.88%
19.0319.0718.5018.74-5.40%
20.0520.1919.4519.81-2.84%
19.6920.8519.5520.39+8.92%
18.5719.0618.2518.72-2.90%
18.2219.7818.2219.28+5.93%
18.4818.5518.0518.20-5.06%
19.6019.6718.7019.17-2.44%
18.6719.7418.5919.65+11.77%
17.1817.6617.0717.58-0.11%
18.1418.1717.3817.60-5.58%
18.3518.7518.3118.64+1.03%
18.2118.4818.0218.45+0.54%
18.5819.0318.1918.35-2.76%
18.8019.0718.3518.87-2.48%
18.6919.6018.5919.35+6.85%
18.7818.8617.9418.11-2.00%
18.8018.8717.9718.48-2.79%
19.1619.3618.8219.01-5.38%
19.1520.3219.0320.09+3.40%
18.4519.7918.4419.43+10.27%
19.6019.8917.2417.62-13.96%
20.7921.0119.6020.48-5.80%
21.8222.0919.9721.74-0.91%
21.9022.6721.8721.94-13.21%
25.8126.0824.8825.28-4.46%
27.5527.6225.9926.46-6.99%
28.5628.7028.1628.45-0.32%
27.6428.5927.4428.54+4.16%
27.2627.8727.1627.40-1.33%
27.7628.5227.3227.77+0.11%
28.0928.1227.4427.74-3.04%
28.0828.9727.0628.61+0.92%
28.9729.1428.1228.35-8.90%
31.3231.3630.7331.12+0.19%
31.8431.8930.9531.06-2.91%
31.3432.1931.2631.99+5.61%
29.8030.4529.5830.29+3.34%
29.0229.7129.0129.31+1.07%
29.2029.7028.8529.00-1.09%
29.0529.6228.7929.32-0.98%
30.1430.2529.4929.61-3.30%
31.2431.2530.0530.62-0.07%
29.7930.8529.5930.64+3.97%
28.6329.7728.5029.47+5.02%
28.3928.4227.9128.06+0.57%
28.0128.4027.8027.90+1.01%
27.6727.9827.4827.62-0.18%
28.1228.1327.3127.67-0.14%
27.6227.8727.2427.71-1.11%
27.7828.1927.3828.02-0.21%
28.8629.0127.9628.08-0.74%
27.9128.4827.7128.29+7.85%
27.9628.2926.1926.23-1.43%
27.7628.5826.3226.61-4.35%
27.6628.0827.4727.82+0.72%
29.5229.7027.3127.62-4.96%
30.4530.6628.7529.06-4.44%
30.0630.5329.6830.41-3.95%
31.3932.5631.1731.66+0.86%
29.3532.0729.2431.39+6.08%
29.6629.9829.0429.59+3.75%
29.2529.7928.1628.52-3.81%
30.0930.4328.9429.65+0.10%
29.0029.7928.8329.62+5.33%
26.9728.6226.9128.12+8.11%
26.5926.7225.6526.01-9.15%
29.1729.2328.4028.63+0.28%
27.6728.7227.3928.55+3.33%
27.4727.8926.9227.63-1.43%
26.3828.1526.2528.03+8.60%
25.7026.4625.2225.81-3.26%
28.3828.4626.2626.68-3.72%
28.5329.2627.0327.71-5.78%
28.7729.8828.5729.41+3.96%
29.3730.2327.8328.29-4.36%
29.5130.6829.2629.58-0.77%
32.3032.7329.6729.81-7.42%
33.6233.6531.7532.20-0.56%
33.2833.2832.2732.38-3.69%
33.9634.0133.0233.62+2.94%
30.4132.7230.0732.66+4.95%
31.6631.7030.5631.12-4.28%
31.4632.7931.2532.51+7.44%
32.9233.7729.4530.26-10.31%
35.0535.2133.5233.74-7.79%
36.2936.7635.8036.59+5.45%
35.9735.9734.6034.70-5.66%
37.9037.9536.1636.78-3.36%
39.0239.3337.9038.06-3.69%
39.2339.9038.8439.52+6.81%
37.3537.4136.4137.00+1.79%
36.2237.0235.8536.35+1.48%
36.2936.5035.5835.82-4.86%
36.5938.7436.2737.65+0.37%
37.9438.1436.9237.51+4.05%
35.5936.2534.9636.05-1.04%
38.0938.3236.2536.43-2.88%
38.4338.6837.0037.51-3.02%
37.1839.2136.7238.68-3.47%
38.6440.2738.4340.07+6.54%
41.1141.3737.2037.61-7.89%
41.4541.4540.1740.83-4.00%
42.1342.9241.7942.53—

Related