ETHE Historical Prices
NYSE: ETHEGrayscaleDigital AssetsETFUSD
19.85+0.09 (+0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ETHE price history
The price history for Grayscale Ethereum Staking (ETHE) on this page begins on June 10, 2019, when the stock closed at $5.93; it most recently closed at $19.85 on October 5, 2026. The highest price in this record is $60.30, reached on June 24, 2019; the latest close is 67.1% below that peak. Across the 6 complete calendar years in the table, ETHE finished higher in 4 and lower in 2. Its best year was 2020 (+454.7%) and its worst was 2022 (-85.3%).
Over roughly 7 years the share price changed +234.7%, a 17.9% compound annual price return (excluding dividends). In the last 12 months alone, ETHE has lost 44.4%. 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
ETHE returns
1 week
-7.37%
1 month
+0.15%
3 months
+37.18%
6 months
+8.35%
Year to date
-18.55%
1 year
-44.35%
3 years
+101.91%
5 years
-36.65%
ETHE price return, excluding dividends.
ETHE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.85 | -22.43% |
| 2025 | 25.59 | -15.32% |
| 2024 | 30.22 | +74.73% |
| 2023 | 17.30 | +308.40% |
| 2022 | 4.23 | -85.29% |
| 2021 | 28.79 | +108.77% |
| 2020 | 13.79 | +454.66% |
| 2019* | 2.49 | -58.08% |
ETHE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.99 | 20.06 | 19.84 | 19.85 | +0.46% | |
| 20.30 | 20.35 | 19.28 | 19.76 | -4.17% | |
| 20.53 | 20.68 | 20.35 | 20.62 | -4.54% | |
| 21.73 | 21.87 | 21.52 | 21.60 | -0.60% | |
| 21.80 | 21.90 | 21.49 | 21.73 | +1.40% | |
| 22.08 | 22.27 | 21.30 | 21.43 | -1.20% | |
| 21.57 | 21.80 | 21.47 | 21.69 | +1.21% | |
| 21.87 | 21.98 | 21.41 | 21.43 | -0.83% | |
| 21.98 | 21.99 | 21.44 | 21.61 | +0.65% | |
| 21.60 | 21.86 | 21.29 | 21.47 | -0.79% | |
| 21.69 | 21.79 | 21.45 | 21.64 | -0.14% | |
| 21.36 | 21.74 | 21.27 | 21.67 | +0.65% | |
| 21.84 | 21.90 | 21.19 | 21.53 | -2.62% | |
| 22.04 | 22.22 | 21.84 | 22.11 | -0.50% | |
| 21.98 | 22.33 | 21.79 | 22.22 | +4.71% | |
| 20.12 | 21.29 | 20.12 | 21.22 | +7.83% | |
| 19.69 | 19.94 | 19.53 | 19.68 | +1.81% | |
| 19.28 | 19.52 | 19.02 | 19.33 | -0.41% | |
| 19.90 | 19.91 | 18.93 | 19.41 | -4.99% | |
| 20.11 | 20.49 | 20.05 | 20.43 | +0.05% | |
| 20.08 | 21.44 | 20.02 | 20.42 | +3.18% | |
| 19.43 | 19.89 | 19.42 | 19.79 | -0.15% | |
| 20.20 | 20.27 | 19.79 | 19.82 | -0.70% | |
| 19.83 | 20.15 | 19.62 | 19.96 | +1.01% | |
| 19.69 | 19.81 | 19.54 | 19.76 | -2.42% | |
| 19.44 | 20.35 | 19.44 | 20.25 | +5.09% | |
| 19.22 | 19.46 | 19.10 | 19.27 | -1.03% | |
| 19.66 | 19.78 | 19.18 | 19.47 | -2.50% | |
| 19.71 | 20.05 | 19.62 | 19.97 | +1.78% | |
| 20.11 | 20.35 | 19.39 | 19.62 | -2.44% | |
| 20.14 | 20.42 | 20.00 | 20.11 | +1.00% | |
| 19.68 | 20.00 | 19.59 | 19.91 | +0.30% | |
| 19.78 | 20.02 | 19.65 | 19.85 | -0.30% | |
| 20.21 | 20.40 | 19.78 | 19.91 | +2.37% | |
| 19.21 | 19.59 | 19.08 | 19.45 | +3.84% | |
| 18.41 | 18.99 | 18.17 | 18.73 | +10.63% | |
| 15.60 | 17.05 | 15.53 | 16.93 | +9.86% | |
| 15.26 | 15.47 | 15.23 | 15.41 | +0.33% | |
| 15.28 | 15.42 | 15.27 | 15.36 | +1.45% | |
| 15.07 | 15.20 | 15.00 | 15.14 | -0.33% | |
| 15.18 | 15.28 | 15.00 | 15.19 | +0.40% | |
| 15.35 | 15.36 | 15.11 | 15.13 | -0.13% | |
| 15.19 | 15.23 | 14.92 | 15.15 | +0.26% | |
| 15.36 | 15.36 | 15.04 | 15.11 | -2.26% | |
| 15.52 | 15.59 | 15.35 | 15.46 | +0.52% | |
| 15.27 | 15.46 | 15.24 | 15.38 | -0.45% | |
| 15.06 | 15.53 | 14.94 | 15.45 | +2.25% | |
| 15.06 | 15.17 | 14.95 | 15.11 | +0.20% | |
| 14.85 | 15.13 | 14.81 | 15.08 | +0.20% | |
| 15.22 | 15.23 | 14.89 | 15.05 | -3.03% | |
| 15.51 | 15.61 | 15.43 | 15.52 | +1.97% | |
| 15.35 | 15.59 | 15.19 | 15.22 | -1.68% | |
| 15.18 | 15.54 | 14.97 | 15.48 | -1.53% | |
| 15.74 | 15.94 | 15.47 | 15.72 | +4.66% | |
| 15.05 | 15.07 | 14.90 | 15.02 | -0.66% | |
| 15.31 | 15.40 | 15.08 | 15.12 | -2.70% | |
| 15.50 | 15.79 | 15.50 | 15.54 | +0.06% | |
| 15.63 | 15.69 | 15.45 | 15.53 | +1.37% | |
| 15.08 | 15.48 | 14.94 | 15.32 | +2.96% | |
| 14.64 | 14.97 | 14.55 | 14.88 | -1.65% | |
| 15.20 | 15.28 | 15.04 | 15.13 | -2.51% | |
| 15.62 | 15.67 | 15.36 | 15.52 | +2.44% | |
| 15.16 | 15.23 | 15.01 | 15.15 | +5.87% | |
| 14.27 | 14.41 | 14.12 | 14.31 | -1.11% | |
| 14.49 | 14.62 | 14.33 | 14.47 | +2.55% | |
| 14.05 | 14.20 | 13.98 | 14.11 | +0.50% | |
| 14.01 | 14.08 | 13.82 | 14.04 | -2.84% | |
| 14.29 | 14.62 | 14.21 | 14.45 | -0.34% | |
| 14.02 | 14.58 | 13.97 | 14.50 | +5.45% | |
| 13.59 | 13.93 | 13.56 | 13.75 | +5.28% | |
| 12.75 | 13.17 | 12.68 | 13.06 | +2.35% | |
| 12.60 | 12.77 | 12.51 | 12.76 | -2.82% | |
| 12.71 | 13.22 | 12.57 | 13.13 | +3.14% | |
| 12.39 | 12.87 | 12.36 | 12.73 | +1.11% | |
| 13.20 | 13.21 | 12.38 | 12.59 | -1.56% | |
| 13.33 | 13.43 | 12.55 | 12.79 | -4.77% | |
| 13.32 | 13.51 | 13.29 | 13.43 | -4.14% | |
| 14.24 | 14.38 | 13.97 | 14.01 | +1.60% | |
| 14.15 | 14.17 | 13.51 | 13.79 | -1.57% | |
| 14.20 | 14.51 | 13.98 | 14.01 | -3.51% | |
| 14.56 | 14.61 | 14.26 | 14.52 | -1.36% | |
| 14.71 | 14.95 | 14.59 | 14.72 | +9.28% | |
| 13.47 | 13.68 | 13.36 | 13.47 | -0.96% | |
| 13.32 | 13.68 | 13.19 | 13.60 | +3.19% | |
| 13.22 | 13.48 | 13.12 | 13.18 | -1.72% | |
| 13.51 | 13.57 | 13.05 | 13.41 | -1.61% | |
| 13.65 | 13.80 | 13.55 | 13.63 | +6.90% | |
| 13.49 | 13.57 | 12.46 | 12.75 | -11.21% | |
| 14.25 | 14.50 | 14.17 | 14.36 | -1.44% | |
| 15.09 | 15.18 | 14.52 | 14.57 | -5.76% | |
| 16.01 | 16.03 | 15.24 | 15.46 | -4.63% | |
| 15.99 | 16.25 | 15.84 | 16.21 | -0.61% | |
| 16.17 | 16.56 | 16.00 | 16.31 | 0.00% | |
| 16.07 | 16.43 | 15.91 | 16.31 | -1.98% | |
| 16.74 | 16.82 | 16.53 | 16.64 | -0.83% | |
| 17.12 | 17.32 | 16.63 | 16.78 | +0.30% | |
| 17.24 | 17.26 | 16.67 | 16.73 | -3.57% | |
| 17.14 | 17.44 | 17.04 | 17.35 | +0.12% | |
| 17.23 | 17.41 | 17.12 | 17.33 | +1.35% | |
| 17.05 | 17.22 | 16.96 | 17.10 | -0.52% | |
| 17.35 | 17.35 | 16.83 | 17.19 | -4.61% | |
| 18.20 | 18.21 | 17.86 | 18.02 | -3.22% | |
| 18.31 | 18.81 | 18.21 | 18.62 | +1.80% | |
| 18.49 | 18.51 | 18.11 | 18.29 | -1.24% | |
| 18.50 | 18.54 | 18.28 | 18.52 | -2.27% | |
| 18.85 | 19.00 | 18.67 | 18.95 | +0.91% | |
| 18.44 | 18.83 | 18.40 | 18.78 | +0.81% | |
| 18.83 | 18.85 | 18.48 | 18.63 | -2.20% | |
| 19.32 | 19.35 | 18.95 | 19.05 | -0.94% | |
| 19.40 | 19.46 | 19.13 | 19.23 | +0.52% | |
| 18.97 | 19.34 | 18.88 | 19.13 | +2.19% | |
| 18.74 | 18.89 | 18.66 | 18.72 | +2.07% | |
| 18.32 | 18.46 | 18.24 | 18.34 | +1.21% | |
| 18.73 | 18.73 | 18.01 | 18.12 | -3.05% | |
| 18.45 | 18.72 | 18.35 | 18.69 | +0.54% | |
| 18.79 | 18.91 | 18.40 | 18.59 | -1.38% | |
| 18.87 | 18.93 | 18.70 | 18.85 | +0.32% | |
| 18.86 | 19.04 | 18.55 | 18.79 | -3.54% | |
| 19.59 | 19.70 | 19.37 | 19.48 | +4.34% | |
| 18.74 | 18.93 | 18.56 | 18.67 | -1.43% | |
| 18.81 | 19.05 | 18.51 | 18.94 | -4.05% | |
| 19.55 | 20.04 | 19.44 | 19.74 | +2.97% | |
| 19.10 | 19.19 | 18.57 | 19.17 | -0.67% | |
| 18.96 | 19.39 | 18.83 | 19.30 | +2.66% | |
| 19.29 | 19.64 | 18.71 | 18.80 | +2.23% | |
| 17.86 | 18.43 | 17.72 | 18.39 | +0.38% | |
| 18.04 | 18.35 | 17.95 | 18.32 | +1.72% | |
| 17.71 | 18.11 | 17.52 | 18.01 | +0.22% | |
| 18.37 | 18.41 | 17.76 | 17.97 | +4.72% | |
| 16.91 | 17.19 | 16.73 | 17.16 | -1.66% | |
| 17.45 | 17.66 | 17.27 | 17.45 | +3.87% | |
| 16.51 | 16.88 | 16.40 | 16.80 | -3.61% | |
| 17.35 | 17.64 | 17.15 | 17.43 | +2.11% | |
| 16.73 | 17.26 | 16.56 | 17.07 | +3.83% | |
| 16.85 | 16.92 | 16.37 | 16.44 | +1.61% | |
| 16.21 | 16.35 | 16.02 | 16.18 | -2.88% | |
| 16.90 | 17.02 | 16.54 | 16.66 | -5.72% | |
| 17.77 | 17.89 | 17.48 | 17.67 | +2.61% | |
| 17.49 | 17.58 | 17.11 | 17.22 | -1.82% | |
| 17.50 | 17.85 | 17.23 | 17.54 | +0.98% | |
| 17.45 | 17.48 | 17.22 | 17.37 | -0.34% | |
| 17.32 | 17.55 | 17.09 | 17.43 | -2.08% | |
| 18.22 | 18.27 | 17.63 | 17.80 | -5.82% | |
| 18.88 | 19.20 | 18.76 | 18.90 | -0.42% | |
| 18.57 | 19.12 | 18.36 | 18.98 | +10.93% | |
| 17.79 | 18.02 | 17.02 | 17.11 | +1.48% | |
| 16.75 | 17.07 | 16.59 | 16.86 | -0.30% | |
| 16.67 | 17.00 | 16.54 | 16.91 | +1.99% | |
| 16.72 | 17.02 | 16.35 | 16.58 | +0.06% | |
| 16.41 | 16.72 | 16.33 | 16.57 | +2.86% | |
| 16.38 | 16.39 | 15.92 | 16.11 | -5.46% | |
| 17.25 | 17.36 | 16.71 | 17.04 | -2.80% | |
| 16.94 | 17.93 | 16.82 | 17.53 | +8.88% | |
| 15.97 | 16.39 | 15.70 | 16.10 | -3.07% | |
| 15.69 | 17.03 | 15.69 | 16.61 | +5.86% | |
| 15.90 | 15.98 | 15.56 | 15.69 | -5.02% | |
| 16.88 | 16.94 | 16.11 | 16.52 | -2.42% | |
| 16.09 | 17.00 | 16.01 | 16.93 | +11.75% | |
| 14.80 | 15.21 | 14.71 | 15.15 | -0.20% | |
| 15.63 | 15.66 | 14.98 | 15.18 | -5.60% | |
| 15.83 | 16.16 | 15.78 | 16.08 | +1.20% | |
| 15.69 | 15.92 | 15.54 | 15.89 | +0.51% | |
| 16.03 | 16.39 | 15.68 | 15.81 | -2.83% | |
| 16.20 | 16.44 | 15.82 | 16.27 | -2.46% | |
| 16.12 | 16.90 | 16.03 | 16.68 | +6.79% | |
| 16.18 | 16.27 | 15.47 | 15.62 | -1.95% | |
| 16.20 | 16.28 | 15.50 | 15.93 | -2.93% | |
| 16.52 | 16.69 | 16.23 | 16.41 | -5.31% | |
| 16.51 | 17.52 | 16.41 | 17.33 | +3.46% | |
| 15.89 | 17.07 | 15.89 | 16.75 | +10.20% | |
| 16.91 | 17.15 | 14.87 | 15.20 | -13.93% | |
| 17.95 | 18.13 | 16.91 | 17.66 | -5.76% | |
| 18.83 | 19.05 | 17.21 | 18.74 | -1.11% | |
| 18.93 | 19.58 | 18.88 | 18.95 | -13.23% | |
| 22.27 | 22.55 | 21.49 | 21.84 | -4.46% | |
| 23.80 | 23.86 | 22.47 | 22.86 | -7.04% | |
| 24.67 | 24.80 | 24.34 | 24.59 | -0.24% | |
| 23.89 | 24.71 | 23.72 | 24.65 | +4.10% | |
| 23.58 | 24.10 | 23.48 | 23.68 | -1.42% | |
| 24.00 | 24.65 | 23.61 | 24.02 | +0.13% | |
| 24.28 | 24.32 | 23.72 | 23.99 | -3.11% | |
| 24.28 | 25.05 | 23.39 | 24.76 | +0.98% | |
| 25.06 | 25.20 | 24.32 | 24.52 | -8.92% | |
| 27.07 | 27.12 | 26.57 | 26.92 | +0.22% | |
| 27.54 | 27.59 | 26.76 | 26.86 | -2.96% | |
| 27.12 | 27.84 | 27.04 | 27.68 | +5.65% | |
| 25.78 | 26.34 | 25.59 | 26.20 | +3.31% | |
| 25.11 | 25.71 | 25.10 | 25.36 | +1.04% | |
| 25.27 | 25.70 | 24.97 | 25.10 | -1.06% | |
| 25.14 | 25.64 | 24.92 | 25.37 | -1.01% | |
| 26.08 | 26.18 | 25.52 | 25.63 | -3.32% | |
| 27.03 | 27.05 | 26.01 | 26.51 | -0.04% | |
| 25.79 | 26.69 | 25.61 | 26.52 | +3.63% | |
| 24.88 | 25.86 | 24.76 | 25.59 | +5.01% | |
| 24.66 | 24.69 | 24.25 | 24.37 | +0.45% | |
| 24.34 | 24.67 | 24.15 | 24.26 | +1.08% | |
| 24.02 | 24.31 | 23.87 | 24.00 | -0.17% | |
| 24.45 | 24.45 | 23.74 | 24.04 | -0.17% | |
| 24.00 | 24.22 | 23.68 | 24.08 | -1.11% | |
| 24.14 | 24.50 | 23.79 | 24.35 | -0.25% | |
| 25.09 | 25.22 | 24.31 | 24.41 | -0.65% | |
| 24.29 | 24.77 | 24.11 | 24.57 | +7.72% | |
| 24.31 | 24.60 | 22.77 | 22.81 | -1.38% | |
| 24.12 | 24.85 | 22.89 | 23.13 | -4.42% | |
| 24.05 | 24.42 | 23.89 | 24.20 | +0.71% | |
| 25.69 | 25.83 | 23.76 | 24.03 | -4.98% | |
| 26.47 | 26.67 | 25.01 | 25.29 | -4.39% | |
| 26.14 | 26.56 | 25.82 | 26.45 | -3.96% | |
| 27.29 | 28.32 | 27.12 | 27.54 | +0.81% | |
| 25.56 | 27.90 | 25.45 | 27.32 | +6.06% | |
| 25.81 | 26.09 | 25.26 | 25.76 | +3.79% | |
| 25.45 | 25.93 | 24.51 | 24.82 | -3.76% | |
| 26.18 | 26.49 | 25.19 | 25.79 | +0.12% | |
| 25.26 | 25.93 | 25.08 | 25.76 | +5.27% | |
| 23.49 | 24.91 | 23.43 | 24.47 | +8.08% | |
| 23.16 | 23.25 | 22.32 | 22.64 | -9.22% | |
| 25.40 | 25.46 | 24.73 | 24.94 | +0.32% | |
| 24.09 | 25.01 | 23.84 | 24.86 | +3.37% | |
| 23.89 | 24.29 | 23.44 | 24.05 | -1.47% | |
| 22.95 | 24.51 | 22.85 | 24.41 | +8.59% | |
| 22.37 | 23.04 | 21.96 | 22.48 | -3.31% | |
| 24.70 | 24.79 | 22.88 | 23.25 | -3.77% | |
| 24.85 | 25.49 | 23.53 | 24.16 | -5.77% | |
| 25.09 | 26.03 | 24.88 | 25.64 | +4.06% | |
| 25.59 | 26.34 | 24.26 | 24.64 | -4.31% | |
| 25.69 | 26.75 | 25.49 | 25.75 | -0.92% | |
| 28.16 | 28.53 | 25.86 | 25.99 | -7.24% | |
| 29.29 | 29.33 | 27.67 | 28.02 | -0.74% | |
| 28.99 | 29.00 | 28.14 | 28.23 | -3.68% | |
| 29.61 | 29.63 | 28.79 | 29.31 | +2.95% | |
| 26.50 | 28.53 | 26.22 | 28.47 | +4.94% | |
| 27.60 | 27.64 | 26.65 | 27.13 | -4.27% | |
| 27.43 | 28.60 | 27.26 | 28.34 | +7.39% | |
| 28.73 | 29.46 | 25.69 | 26.39 | -10.30% | |
| 30.56 | 30.71 | 29.24 | 29.42 | -7.83% | |
| 31.68 | 32.07 | 31.24 | 31.92 | +5.45% | |
| 31.38 | 31.38 | 30.19 | 30.27 | -5.70% | |
| 33.07 | 33.11 | 31.55 | 32.10 | -3.28% | |
| 34.05 | 34.33 | 33.09 | 33.19 | -3.77% | |
| 34.19 | 34.81 | 33.89 | 34.49 | +6.81% | |
| 32.62 | 32.65 | 31.77 | 32.29 | +1.76% | |
| 31.59 | 32.31 | 31.29 | 31.73 | +1.50% | |
| 31.66 | 31.88 | 31.07 | 31.26 | -4.96% | |
| 31.94 | 33.82 | 31.66 | 32.89 | +0.46% | |
| 33.09 | 33.31 | 32.23 | 32.74 | +4.00% | |
| 31.06 | 31.67 | 30.53 | 31.48 | -1.04% | |
| 33.26 | 33.45 | 31.65 | 31.81 | -2.87% | |
| 33.53 | 33.77 | 32.31 | 32.75 | -3.05% | |
| 32.46 | 34.25 | 32.07 | 33.78 | -3.49% | |
| 33.75 | 35.16 | 33.56 | 35.00 | +6.54% | |
| 35.93 | 36.14 | 32.49 | 32.85 | -7.91% | |
| 36.19 | 36.20 | 35.09 | 35.67 | -3.98% | |
| 36.83 | 37.49 | 36.51 | 37.15 | — |