Grayscale Ethereum Staking Mini ETF (ETH) stock
ETHNYSECommodity Contracts Brokers & DealersFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 5, 2026
$18.58−0.64 (-3.33%)
Close on Nov 13, 2026Market cap $1.64BP/E –Yield –
Price history
Grayscale Ethereum Staking Mini ETF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$18.58
-3.33% on the day
52-week range
$14.53 – $32.73
-43.2% from the high
Change over 52 weeks
-37.7%
From $29.81 on Nov 13, 2025
Average volume
2.70M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $18.69 | $18.80 | $18.24 | $18.58 | -3.33% | 2,076,844 |
| Nov 12, 2026 | $18.97 | $19.31 | $18.95 | $19.22 | -3.08% | 2,138,666 |
| Nov 11, 2026 | $19.52 | $20.03 | $19.47 | $19.83 | +1.07% | 1,730,261 |
| Nov 10, 2026 | $19.65 | $19.96 | $19.09 | $19.62 | -3.21% | 3,517,507 |
| Nov 9, 2026 | $20.21 | $20.49 | $20.13 | $20.27 | -4.43% | 3,302,398 |
| Nov 6, 2026 | $21.24 | $21.37 | $21.04 | $21.21 | -0.89% | 3,402,966 |
| Nov 5, 2026 | $22.71 | $22.75 | $21.31 | $21.40 | -7.28% | 4,063,390 |
| Nov 4, 2026 | $22.07 | $23.33 | $22.06 | $23.08 | +5.87% | 4,894,800 |
| Nov 3, 2026 | $21.72 | $21.93 | $21.72 | $21.80 | +1.77% | 1,325,543 |
| Nov 2, 2026 | $21.76 | $21.92 | $21.31 | $21.42 | +0.61% | 2,194,851 |
| Oct 30, 2026 | $21.23 | $21.52 | $21.02 | $21.29 | -4.44% | 4,179,925 |
| Oct 29, 2026 | $22.20 | $22.68 | $22.06 | $22.28 | -1.55% | 4,349,863 |
| Oct 28, 2026 | $22.28 | $22.63 | $22.15 | $22.63 | +1.16% | 2,077,904 |
| Oct 27, 2026 | $22.15 | $22.47 | $22.06 | $22.37 | +1.31% | 2,307,714 |
| Oct 26, 2026 | $22.06 | $22.34 | $21.87 | $22.08 | -3.29% | 1,542,644 |
| Oct 23, 2026 | $22.87 | $23.05 | $22.67 | $22.83 | +0.40% | 1,277,026 |
| Oct 22, 2026 | $22.92 | $23.05 | $22.49 | $22.74 | -4.45% | 2,129,454 |
| Oct 21, 2026 | $23.65 | $24.08 | $23.43 | $23.80 | +2.45% | 2,447,247 |
| Oct 20, 2026 | $22.78 | $23.62 | $22.72 | $23.23 | +1.84% | 2,051,468 |
| Oct 19, 2026 | $23.08 | $23.10 | $22.73 | $22.81 | -0.74% | 1,503,184 |
| Oct 16, 2026 | $23.47 | $23.64 | $22.81 | $22.98 | -1.71% | 2,202,418 |
| Oct 15, 2026 | $22.32 | $23.46 | $22.14 | $23.38 | +0.95% | 1,723,934 |
| Oct 14, 2026 | $23.57 | $23.70 | $23.03 | $23.16 | -3.14% | 1,776,545 |
| Oct 13, 2026 | $23.92 | $24.09 | $23.77 | $23.91 | -0.42% | 1,895,702 |
| Oct 12, 2026 | $24.08 | $24.24 | $23.86 | $24.01 | +1.69% | 1,595,018 |
| Oct 9, 2026 | $23.77 | $23.85 | $23.58 | $23.61 | +0.55% | 1,516,096 |
| Oct 8, 2026 | $24.13 | $24.19 | $22.94 | $23.48 | -4.16% | 4,277,948 |
| Oct 7, 2026 | $24.41 | $24.58 | $24.19 | $24.50 | -4.52% | 2,692,671 |
| Oct 6, 2026 | $25.83 | $25.99 | $25.58 | $25.66 | -0.66% | 1,466,553 |
| Oct 5, 2026 | $25.95 | $26.04 | $25.55 | $25.83 | +1.45% | 1,826,827 |
| Oct 2, 2026 | $26.27 | $26.47 | $25.31 | $25.46 | -1.24% | 3,401,824 |
| Oct 1, 2026 | $25.63 | $25.91 | $25.51 | $25.78 | +1.14% | 2,027,466 |
| Sep 30, 2026 | $25.99 | $26.11 | $25.45 | $25.49 | -0.78% | 2,813,327 |
| Sep 29, 2026 | $26.13 | $26.14 | $25.48 | $25.69 | +0.63% | 1,683,410 |
| Sep 28, 2026 | $25.67 | $25.98 | $25.31 | $25.53 | -0.74% | 1,676,139 |
| Sep 25, 2026 | $25.77 | $25.88 | $25.48 | $25.72 | -0.08% | 2,092,740 |
| Sep 24, 2026 | $25.39 | $25.84 | $25.26 | $25.74 | +0.66% | 2,506,369 |
| Sep 23, 2026 | $25.92 | $26.00 | $25.17 | $25.57 | -2.66% | 4,303,466 |
| Sep 22, 2026 | $26.19 | $26.38 | $25.94 | $26.27 | -0.34% | 2,445,945 |
| Sep 21, 2026 | $26.12 | $26.50 | $25.89 | $26.36 | +4.69% | 3,510,756 |
| Sep 18, 2026 | $23.90 | $25.27 | $23.89 | $25.18 | +7.79% | 4,356,054 |
| Sep 17, 2026 | $23.38 | $23.68 | $23.19 | $23.36 | +1.83% | 1,850,612 |
| Sep 16, 2026 | $22.88 | $23.18 | $22.59 | $22.94 | -0.48% | 3,325,541 |
| Sep 15, 2026 | $23.64 | $23.65 | $22.47 | $23.05 | -4.87% | 7,544,735 |
| Sep 14, 2026 | $23.90 | $24.34 | $23.79 | $24.23 | -0.08% | 4,279,957 |
| Sep 11, 2026 | $23.84 | $25.44 | $23.75 | $24.25 | +3.24% | 8,478,003 |
| Sep 10, 2026 | $23.08 | $23.60 | $23.04 | $23.49 | -0.04% | 2,177,064 |
| Sep 9, 2026 | $23.98 | $24.06 | $23.48 | $23.50 | -0.76% | 1,734,893 |
| Sep 8, 2026 | $23.54 | $23.91 | $23.27 | $23.68 | +1.07% | 2,818,796 |
| Sep 4, 2026 | $23.37 | $23.50 | $23.18 | $23.43 | -2.50% | 3,763,811 |
| Sep 3, 2026 | $23.06 | $24.12 | $23.06 | $24.03 | +5.21% | 3,573,388 |
| Sep 2, 2026 | $22.79 | $23.09 | $22.65 | $22.84 | -1.04% | 1,690,074 |
| Sep 1, 2026 | $23.34 | $23.47 | $22.76 | $23.08 | -2.53% | 2,114,365 |
| Aug 31, 2026 | $23.39 | $23.77 | $23.27 | $23.68 | +1.81% | 2,232,617 |
| Aug 28, 2026 | $23.88 | $24.13 | $22.99 | $23.26 | -2.51% | 5,285,769 |
| Aug 27, 2026 | $23.89 | $24.21 | $23.70 | $23.86 | +1.14% | 3,112,673 |
| Aug 26, 2026 | $23.36 | $23.72 | $23.24 | $23.59 | +0.30% | 4,259,363 |
| Aug 25, 2026 | $23.46 | $23.75 | $23.30 | $23.52 | -0.30% | 2,431,509 |
| Aug 24, 2026 | $23.94 | $24.18 | $23.44 | $23.59 | +2.39% | 5,664,227 |
| Aug 21, 2026 | $22.77 | $23.23 | $22.61 | $23.04 | +3.88% | 6,670,697 |
| Aug 20, 2026 | $21.83 | $22.51 | $21.53 | $22.18 | +10.51% | 8,524,294 |
| Aug 19, 2026 | $18.48 | $20.19 | $18.40 | $20.07 | +9.91% | 7,980,250 |
| Aug 18, 2026 | $18.06 | $18.34 | $18.05 | $18.26 | +0.38% | 1,126,115 |
| Aug 17, 2026 | $18.10 | $18.27 | $18.09 | $18.19 | +1.45% | 1,334,159 |
| Aug 14, 2026 | $17.83 | $18.00 | $17.77 | $17.93 | -0.39% | 1,433,536 |
| Aug 13, 2026 | $17.98 | $18.09 | $17.76 | $18.00 | +0.45% | 1,242,455 |
| Aug 12, 2026 | $18.18 | $18.20 | $17.90 | $17.92 | -0.11% | 1,368,306 |
| Aug 11, 2026 | $17.97 | $18.04 | $17.67 | $17.94 | +0.17% | 2,233,269 |
| Aug 10, 2026 | $18.18 | $18.20 | $17.80 | $17.91 | -2.08% | 2,775,615 |
| Aug 7, 2026 | $18.38 | $18.45 | $18.17 | $18.29 | +0.49% | 1,922,506 |
| Aug 6, 2026 | $18.07 | $18.30 | $18.05 | $18.20 | -0.44% | 2,015,174 |
| Aug 5, 2026 | $17.81 | $18.37 | $17.68 | $18.28 | +2.29% | 2,179,189 |
| Aug 4, 2026 | $17.81 | $17.94 | $17.70 | $17.87 | +0.28% | 1,405,002 |
| Aug 3, 2026 | $17.55 | $17.87 | $17.51 | $17.82 | +0.11% | 1,249,510 |
| Jul 31, 2026 | $17.99 | $18.00 | $17.60 | $17.80 | -2.84% | 2,118,028 |
| Jul 30, 2026 | $18.33 | $18.45 | $18.22 | $18.32 | +1.83% | 1,078,225 |
| Jul 29, 2026 | $18.12 | $18.42 | $17.95 | $17.99 | -1.64% | 1,657,654 |
| Jul 28, 2026 | $17.92 | $18.36 | $17.68 | $18.29 | -1.45% | 1,720,885 |
| Jul 27, 2026 | $18.59 | $18.84 | $18.28 | $18.56 | +4.56% | 1,637,618 |
| Jul 24, 2026 | $17.78 | $17.80 | $17.60 | $17.75 | -0.62% | 1,475,164 |
| Jul 23, 2026 | $18.08 | $18.18 | $17.80 | $17.86 | -2.56% | 1,958,404 |
| Jul 22, 2026 | $18.29 | $18.64 | $18.29 | $18.33 | 0.00% | 2,598,396 |
| Jul 21, 2026 | $18.45 | $18.51 | $18.24 | $18.33 | +1.33% | 1,780,935 |
| Jul 20, 2026 | $17.79 | $18.27 | $17.64 | $18.09 | +3.08% | 1,486,150 |
| Jul 17, 2026 | $17.28 | $17.67 | $17.17 | $17.55 | -1.68% | 1,557,201 |
| Jul 16, 2026 | $17.94 | $18.03 | $17.75 | $17.85 | -2.57% | 1,174,714 |
| Jul 15, 2026 | $18.43 | $18.49 | $18.13 | $18.32 | +2.46% | 1,816,519 |
| Jul 14, 2026 | $17.90 | $17.98 | $17.71 | $17.88 | +5.86% | 3,132,261 |
| Jul 13, 2026 | $16.83 | $16.99 | $16.66 | $16.89 | -1.05% | 1,426,707 |
| Jul 10, 2026 | $17.08 | $17.24 | $16.90 | $17.07 | +2.58% | 2,252,771 |
| Jul 9, 2026 | $16.58 | $16.73 | $16.47 | $16.64 | +0.42% | 1,352,041 |
| Jul 8, 2026 | $16.52 | $16.62 | $16.30 | $16.57 | -2.76% | 2,997,035 |
| Jul 7, 2026 | $16.85 | $17.24 | $16.75 | $17.04 | -0.18% | 2,138,297 |
| Jul 6, 2026 | $16.49 | $17.18 | $16.45 | $17.07 | +5.50% | 2,960,309 |
| Jul 2, 2026 | $16.00 | $16.40 | $15.96 | $16.18 | +5.27% | 2,133,920 |
| Jul 1, 2026 | $15.00 | $15.51 | $14.93 | $15.37 | +2.26% | 2,098,281 |
| Jun 30, 2026 | $14.82 | $15.03 | $14.72 | $15.03 | -2.66% | 1,831,468 |
| Jun 29, 2026 | $14.96 | $15.55 | $14.80 | $15.44 | +3.21% | 2,925,448 |
| Jun 26, 2026 | $14.57 | $15.14 | $14.53 | $14.96 | +1.08% | 3,879,780 |
| Jun 25, 2026 | $15.52 | $15.55 | $14.56 | $14.80 | -1.60% | 3,264,518 |
| Jun 24, 2026 | $15.68 | $15.80 | $14.76 | $15.04 | -4.75% | 3,541,320 |
| Jun 23, 2026 | $15.67 | $15.90 | $15.64 | $15.79 | -4.13% | 2,337,320 |
| Jun 22, 2026 | $16.75 | $16.91 | $16.43 | $16.47 | +1.60% | 1,874,921 |
| Jun 18, 2026 | $16.63 | $16.65 | $15.89 | $16.21 | -1.70% | 2,661,091 |
| Jun 17, 2026 | $16.70 | $17.06 | $16.43 | $16.49 | -3.34% | 2,796,712 |
| Jun 16, 2026 | $17.13 | $17.18 | $16.75 | $17.06 | -1.44% | 2,274,177 |
| Jun 15, 2026 | $17.29 | $17.58 | $17.15 | $17.31 | +9.35% | 3,229,418 |
| Jun 12, 2026 | $15.83 | $16.08 | $15.71 | $15.83 | -0.94% | 2,952,412 |
| Jun 11, 2026 | $15.65 | $16.09 | $15.51 | $15.98 | +3.30% | 3,973,497 |
| Jun 10, 2026 | $15.54 | $15.84 | $15.41 | $15.47 | -1.72% | 2,589,831 |
| Jun 9, 2026 | $15.86 | $15.94 | $15.33 | $15.74 | -1.69% | 4,771,197 |
| Jun 8, 2026 | $16.05 | $16.20 | $15.92 | $16.01 | +7.09% | 2,981,239 |
| Jun 5, 2026 | $15.82 | $15.93 | $14.64 | $14.95 | -11.33% | 10,967,160 |
| Jun 4, 2026 | $16.73 | $17.04 | $16.66 | $16.86 | -1.58% | 3,745,344 |
| Jun 3, 2026 | $17.72 | $17.82 | $17.06 | $17.13 | -5.52% | 3,533,523 |
| Jun 2, 2026 | $18.78 | $18.79 | $17.87 | $18.13 | -4.63% | 5,223,454 |
| Jun 1, 2026 | $18.75 | $19.05 | $18.57 | $19.01 | -0.68% | 3,183,510 |
| May 29, 2026 | $18.96 | $19.41 | $18.76 | $19.14 | +0.21% | 3,497,140 |
| May 28, 2026 | $18.84 | $19.25 | $18.66 | $19.10 | -2.05% | 3,522,299 |
| May 27, 2026 | $19.62 | $19.71 | $19.37 | $19.50 | -0.86% | 2,038,814 |
| May 26, 2026 | $20.07 | $20.31 | $19.50 | $19.67 | +0.36% | 3,149,442 |
| May 22, 2026 | $20.20 | $20.23 | $19.53 | $19.60 | -3.59% | 3,031,738 |
| May 21, 2026 | $20.11 | $20.44 | $19.97 | $20.33 | +0.15% | 1,652,411 |
| May 20, 2026 | $20.18 | $20.39 | $20.06 | $20.30 | +1.25% | 1,515,811 |
| May 19, 2026 | $19.99 | $20.18 | $19.88 | $20.05 | -0.55% | 1,556,564 |
| May 18, 2026 | $20.32 | $20.33 | $19.72 | $20.16 | -4.45% | 4,545,349 |
| May 15, 2026 | $21.32 | $21.33 | $20.93 | $21.10 | -3.30% | 2,218,166 |
| May 14, 2026 | $21.45 | $22.03 | $21.31 | $21.82 | +1.87% | 2,315,628 |
| May 13, 2026 | $21.64 | $21.67 | $21.20 | $21.42 | -1.24% | 1,560,435 |
| May 12, 2026 | $21.68 | $21.71 | $21.41 | $21.69 | -2.39% | 2,101,996 |
| May 11, 2026 | $22.10 | $22.26 | $21.86 | $22.22 | +1.05% | 1,837,361 |
| May 8, 2026 | $21.57 | $22.03 | $21.54 | $21.99 | +0.92% | 1,688,173 |
| May 7, 2026 | $22.07 | $22.07 | $21.63 | $21.79 | -2.29% | 2,645,889 |
| May 6, 2026 | $22.61 | $22.66 | $22.20 | $22.30 | -1.02% | 2,075,294 |
| May 5, 2026 | $22.71 | $22.78 | $22.39 | $22.53 | +0.72% | 2,039,092 |
| May 4, 2026 | $22.20 | $22.61 | $22.11 | $22.37 | +2.15% | 2,647,211 |
| May 1, 2026 | $21.90 | $22.09 | $21.82 | $21.90 | +2.05% | 2,413,829 |
| Apr 30, 2026 | $21.41 | $21.58 | $21.31 | $21.46 | +1.32% | 1,322,683 |
| Apr 29, 2026 | $21.89 | $21.90 | $21.06 | $21.18 | -3.02% | 2,414,232 |
| Apr 28, 2026 | $21.55 | $21.87 | $21.45 | $21.84 | +0.55% | 1,183,965 |
| Apr 27, 2026 | $21.96 | $22.11 | $21.50 | $21.72 | -1.45% | 2,489,710 |
| Apr 24, 2026 | $22.06 | $22.11 | $21.84 | $22.04 | +0.36% | 2,375,583 |
| Apr 23, 2026 | $22.04 | $22.25 | $21.68 | $21.96 | -3.51% | 3,066,099 |
| Apr 22, 2026 | $22.88 | $23.00 | $22.63 | $22.76 | +4.31% | 3,005,064 |
| Apr 21, 2026 | $21.89 | $22.13 | $21.68 | $21.82 | -1.45% | 3,063,945 |
| Apr 20, 2026 | $22.00 | $22.24 | $21.63 | $22.14 | -3.99% | 3,934,942 |
| Apr 17, 2026 | $22.82 | $23.42 | $22.70 | $23.06 | +2.95% | 4,454,936 |
| Apr 16, 2026 | $22.30 | $22.42 | $21.68 | $22.40 | -0.67% | 3,681,128 |
| Apr 15, 2026 | $22.13 | $22.64 | $21.98 | $22.55 | +2.69% | 2,794,631 |
| Apr 14, 2026 | $22.53 | $22.93 | $21.87 | $21.96 | +2.28% | 4,332,201 |
| Apr 13, 2026 | $20.84 | $21.52 | $20.69 | $21.47 | +0.37% | 3,799,686 |
| Apr 10, 2026 | $21.06 | $21.42 | $20.95 | $21.39 | +1.66% | 3,278,298 |
| Apr 9, 2026 | $20.66 | $21.15 | $20.45 | $21.04 | +0.38% | 2,184,488 |
| Apr 8, 2026 | $21.44 | $21.50 | $20.73 | $20.96 | +4.59% | 3,223,919 |
| Apr 7, 2026 | $19.74 | $20.06 | $19.53 | $20.04 | -1.47% | 4,337,447 |
| Apr 6, 2026 | $20.34 | $20.58 | $20.13 | $20.34 | +3.88% | 4,320,114 |
| Apr 2, 2026 | $19.23 | $19.67 | $19.10 | $19.58 | -3.55% | 3,562,301 |
| Apr 1, 2026 | $20.22 | $20.54 | $19.97 | $20.30 | +2.22% | 3,547,262 |
| Mar 31, 2026 | $19.49 | $20.11 | $19.30 | $19.86 | +3.65% | 4,981,990 |
| Mar 30, 2026 | $19.63 | $19.71 | $19.06 | $19.16 | +1.64% | 4,148,556 |
| Mar 27, 2026 | $18.89 | $19.03 | $18.66 | $18.85 | -2.84% | 5,142,734 |
| Mar 26, 2026 | $19.67 | $19.82 | $19.25 | $19.40 | -5.69% | 4,117,917 |
| Mar 25, 2026 | $20.68 | $20.82 | $20.35 | $20.57 | +2.64% | 1,840,479 |
| Mar 24, 2026 | $20.36 | $20.47 | $19.91 | $20.04 | -1.86% | 4,505,648 |
| Mar 23, 2026 | $20.35 | $20.78 | $20.06 | $20.42 | +1.09% | 4,897,903 |
| Mar 20, 2026 | $20.33 | $20.34 | $20.04 | $20.20 | -0.39% | 3,856,893 |
| Mar 19, 2026 | $20.16 | $20.43 | $19.88 | $20.28 | -2.08% | 6,215,639 |
| Mar 18, 2026 | $21.19 | $21.26 | $20.52 | $20.71 | -5.82% | 6,514,412 |
| Mar 17, 2026 | $21.99 | $22.35 | $21.84 | $21.99 | -0.45% | 5,858,417 |
| Mar 16, 2026 | $21.62 | $22.25 | $21.37 | $22.09 | +10.89% | 10,512,470 |
| Mar 13, 2026 | $20.68 | $20.96 | $19.81 | $19.92 | +1.53% | 8,555,652 |
| Mar 12, 2026 | $19.49 | $19.85 | $19.31 | $19.62 | -0.25% | 4,724,247 |
| Mar 11, 2026 | $19.39 | $19.76 | $19.24 | $19.67 | +1.86% | 5,215,150 |
| Mar 10, 2026 | $19.46 | $19.80 | $19.02 | $19.31 | +0.16% | 6,393,072 |
| Mar 9, 2026 | $19.09 | $19.45 | $18.99 | $19.28 | +2.88% | 6,787,165 |
| Mar 6, 2026 | $19.03 | $19.07 | $18.50 | $18.74 | -5.40% | 5,257,873 |
| Mar 5, 2026 | $20.05 | $20.19 | $19.45 | $19.81 | -2.84% | 7,607,708 |
| Mar 4, 2026 | $19.69 | $20.85 | $19.55 | $20.39 | +8.92% | 18,726,740 |
| Mar 3, 2026 | $18.57 | $19.06 | $18.25 | $18.72 | -2.90% | 7,416,125 |
| Mar 2, 2026 | $18.22 | $19.78 | $18.22 | $19.28 | +5.93% | 10,323,090 |
| Feb 27, 2026 | $18.48 | $18.55 | $18.05 | $18.20 | -5.06% | 4,646,396 |
| Feb 26, 2026 | $19.60 | $19.67 | $18.70 | $19.17 | -2.44% | 6,582,184 |
| Feb 25, 2026 | $18.67 | $19.74 | $18.59 | $19.65 | +11.77% | 7,311,487 |
| Feb 24, 2026 | $17.18 | $17.66 | $17.07 | $17.58 | -0.11% | 4,322,477 |
| Feb 23, 2026 | $18.14 | $18.17 | $17.38 | $17.60 | -5.58% | 6,364,078 |
| Feb 20, 2026 | $18.35 | $18.75 | $18.31 | $18.64 | +1.03% | 5,720,284 |
| Feb 19, 2026 | $18.21 | $18.48 | $18.02 | $18.45 | +0.54% | 5,644,160 |
| Feb 18, 2026 | $18.58 | $19.03 | $18.19 | $18.35 | -2.76% | 6,970,291 |
| Feb 17, 2026 | $18.80 | $19.07 | $18.35 | $18.87 | -2.48% | 8,357,237 |
| Feb 13, 2026 | $18.69 | $19.60 | $18.59 | $19.35 | +6.85% | 11,644,110 |
| Feb 12, 2026 | $18.78 | $18.86 | $17.94 | $18.11 | -2.00% | 10,463,220 |
| Feb 11, 2026 | $18.80 | $18.87 | $17.97 | $18.48 | -2.79% | 15,837,780 |
| Feb 10, 2026 | $19.16 | $19.36 | $18.82 | $19.01 | -5.38% | 7,354,921 |
| Feb 9, 2026 | $19.15 | $20.32 | $19.03 | $20.09 | +3.40% | 13,013,100 |
| Feb 6, 2026 | $18.45 | $19.79 | $18.44 | $19.43 | +10.27% | 12,051,470 |
| Feb 5, 2026 | $19.60 | $19.89 | $17.24 | $17.62 | -13.96% | 19,405,470 |
| Feb 4, 2026 | $20.79 | $21.01 | $19.60 | $20.48 | -5.80% | 27,872,750 |
| Feb 3, 2026 | $21.82 | $22.09 | $19.97 | $21.74 | -0.91% | 14,416,270 |
| Feb 2, 2026 | $21.90 | $22.67 | $21.86 | $21.94 | -13.21% | 14,690,110 |
| Jan 30, 2026 | $25.81 | $26.08 | $24.88 | $25.28 | -4.46% | 13,182,780 |
| Jan 29, 2026 | $27.55 | $27.62 | $25.99 | $26.46 | -6.99% | 13,063,400 |
| Jan 28, 2026 | $28.56 | $28.70 | $28.16 | $28.45 | -0.32% | 7,247,101 |
| Jan 27, 2026 | $27.64 | $28.59 | $27.44 | $28.54 | +4.16% | 9,601,526 |
| Jan 26, 2026 | $27.26 | $27.87 | $27.16 | $27.40 | -1.33% | 7,513,765 |
| Jan 23, 2026 | $27.76 | $28.52 | $27.32 | $27.77 | +0.11% | 10,232,110 |
| Jan 22, 2026 | $28.09 | $28.12 | $27.44 | $27.74 | -3.04% | 9,675,449 |
| Jan 21, 2026 | $28.08 | $28.97 | $27.06 | $28.61 | +0.92% | 14,960,760 |
| Jan 20, 2026 | $28.97 | $29.14 | $28.12 | $28.35 | -8.90% | 9,689,823 |
| Jan 16, 2026 | $31.32 | $31.36 | $30.73 | $31.12 | +0.19% | 5,980,014 |
| Jan 15, 2026 | $31.84 | $31.89 | $30.95 | $31.06 | -2.91% | 8,336,957 |
| Jan 14, 2026 | $31.34 | $32.19 | $31.26 | $31.99 | +5.61% | 14,447,160 |
| Jan 13, 2026 | $29.80 | $30.45 | $29.58 | $30.29 | +3.34% | 9,129,131 |
| Jan 12, 2026 | $29.02 | $29.71 | $29.01 | $29.31 | +1.07% | 5,154,139 |
| Jan 9, 2026 | $29.20 | $29.70 | $28.85 | $29.00 | -1.09% | 6,327,466 |
| Jan 8, 2026 | $29.05 | $29.62 | $28.79 | $29.32 | -0.98% | 6,282,869 |
| Jan 7, 2026 | $30.14 | $30.25 | $29.49 | $29.61 | -3.30% | 6,340,786 |
| Jan 6, 2026 | $31.24 | $31.25 | $30.05 | $30.62 | -0.07% | 8,636,830 |
| Jan 5, 2026 | $29.79 | $30.85 | $29.59 | $30.64 | +3.97% | 11,107,380 |
| Jan 2, 2026 | $28.63 | $29.77 | $28.50 | $29.47 | +5.02% | 13,946,140 |
| Dec 31, 2025 | $28.39 | $28.42 | $27.91 | $28.06 | +0.57% | 5,679,199 |
| Dec 30, 2025 | $28.01 | $28.40 | $27.80 | $27.90 | +1.01% | 6,430,380 |
| Dec 29, 2025 | $27.67 | $27.98 | $27.48 | $27.62 | -0.18% | 5,283,916 |
| Dec 26, 2025 | $28.12 | $28.13 | $27.31 | $27.67 | -0.14% | 5,971,334 |
| Dec 24, 2025 | $27.62 | $27.87 | $27.24 | $27.71 | -1.11% | 3,627,031 |
| Dec 23, 2025 | $27.78 | $28.19 | $27.38 | $28.02 | -0.21% | 6,982,091 |
| Dec 22, 2025 | $28.86 | $29.01 | $27.96 | $28.08 | -0.74% | 7,390,957 |
| Dec 19, 2025 | $27.91 | $28.48 | $27.71 | $28.29 | +7.85% | 9,847,160 |
| Dec 18, 2025 | $27.96 | $28.29 | $26.19 | $26.23 | -1.43% | 11,644,860 |
| Dec 17, 2025 | $27.76 | $28.58 | $26.32 | $26.61 | -4.35% | 11,665,010 |
| Dec 16, 2025 | $27.66 | $28.08 | $27.47 | $27.82 | +0.72% | 5,965,747 |
| Dec 15, 2025 | $29.52 | $29.70 | $27.31 | $27.62 | -4.96% | 9,906,961 |
| Dec 12, 2025 | $30.45 | $30.66 | $28.75 | $29.06 | -4.44% | 10,686,970 |
| Dec 11, 2025 | $30.06 | $30.53 | $29.68 | $30.41 | -3.95% | 7,038,638 |
| Dec 10, 2025 | $31.39 | $32.56 | $31.17 | $31.66 | +0.86% | 9,590,188 |
| Dec 9, 2025 | $29.35 | $32.07 | $29.24 | $31.39 | +6.08% | 11,415,180 |
| Dec 8, 2025 | $29.66 | $29.98 | $29.04 | $29.59 | +3.75% | 6,423,900 |
| Dec 5, 2025 | $29.25 | $29.79 | $28.16 | $28.52 | -3.81% | 10,624,130 |
| Dec 4, 2025 | $30.09 | $30.43 | $28.94 | $29.65 | +0.10% | 9,723,990 |
| Dec 3, 2025 | $29.00 | $29.79 | $28.83 | $29.62 | +5.33% | 9,994,202 |
| Dec 2, 2025 | $26.97 | $28.62 | $26.91 | $28.12 | +8.11% | 8,349,402 |
| Dec 1, 2025 | $26.59 | $26.72 | $25.65 | $26.01 | -9.15% | 6,164,625 |
| Nov 28, 2025 | $29.17 | $29.23 | $28.40 | $28.63 | +0.28% | 3,828,082 |
| Nov 26, 2025 | $27.67 | $28.72 | $27.39 | $28.55 | +3.33% | 5,514,729 |
| Nov 25, 2025 | $27.47 | $27.89 | $26.92 | $27.63 | -1.43% | 5,247,589 |
| Nov 24, 2025 | $26.38 | $28.15 | $26.25 | $28.03 | +8.60% | 7,333,470 |
| Nov 21, 2025 | $25.70 | $26.46 | $25.22 | $25.81 | -3.26% | 11,463,570 |
| Nov 20, 2025 | $28.38 | $28.46 | $26.26 | $26.68 | -3.72% | 12,926,270 |
| Nov 19, 2025 | $28.53 | $29.26 | $27.03 | $27.71 | -5.78% | 10,775,790 |
| Nov 18, 2025 | $28.77 | $29.88 | $28.57 | $29.41 | +3.96% | 7,869,741 |
| Nov 17, 2025 | $29.37 | $30.23 | $27.83 | $28.29 | -4.36% | 12,073,210 |
| Nov 14, 2025 | $29.51 | $30.68 | $29.26 | $29.58 | -0.77% | 7,365,196 |
| Nov 13, 2025 | $32.30 | $32.73 | $29.67 | $29.81 | -7.42% | 9,771,791 |
| Nov 12, 2025 | $33.62 | $33.65 | $31.75 | $32.20 | -0.56% | 7,266,804 |
| Nov 11, 2025 | $33.28 | $33.28 | $32.27 | $32.38 | -3.69% | 4,082,066 |
| Nov 10, 2025 | $33.96 | $34.01 | $33.02 | $33.62 | +2.94% | 4,370,796 |
| Nov 7, 2025 | $30.41 | $32.72 | $30.07 | $32.66 | +4.95% | 5,242,129 |
| Nov 6, 2025 | $31.66 | $31.70 | $30.56 | $31.12 | -4.28% | 5,533,546 |
| Nov 5, 2025 | $31.46 | $32.79 | $31.25 | $32.51 | +7.44% | 4,642,332 |
| Nov 4, 2025 | $32.92 | $33.77 | $29.45 | $30.26 | -10.31% | 12,386,980 |
| Nov 3, 2025 | $35.05 | $35.21 | $33.52 | $33.74 | – | 6,641,790 |
Seasonality
ETH return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -3.5% | -30.5% | -4.3% | 2.9% | 16.6% | -11.8% | 27.9% | 8.6% | 1.8% | -6.6% | 2.2% | -3.0% |
| Months up | 0 of 3 | 0 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 0 of 2 | 3 of 3 | 2 of 3 | 2 of 4 | 0 of 4 | 1 of 4 | 0 of 3 |
| 2026 | -9.9% | -28.0% | 9.1% | 8.1% | -10.8% | -21.5% | 18.4% | 33.0% | 7.8% | -16.3% | -12.7% | |
| 2025 | -0.7% | -33.1% | -17.7% | -2.3% | 44.0% | -2.1% | 48.3% | 16.2% | -4.2% | -6.6% | -21.8% | -2.0% |
| 2024 | 17.1% | -23.4% | 3.4% | -3.3% | 43.4% | -6.9% | ||||||
| 2022 | 0.0% | |||||||||||
| 2021 | 0.0% | 0.0% | 0.0% | 0.0% |
See a number that looks wrong?