Stockscreener 앱 받기
18.65
2.10%
-0.40
Grayscale Ethereum Staking Etf 주식 (ETHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-07 | $18.85 | $18.48 | $0.37 | 2,108,191.0 | -2.10% |
| 2026-05-06 | $19.35 | $18.95 | $0.40 | 2,183,509.0 | -0.94% |
| 2026-05-05 | $19.46 | $19.13 | $0.33 | 1,774,280.0 | +0.52% |
| 2026-05-04 | $19.34 | $18.88 | $0.46 | 2,486,162.0 | +2.19% |
| 2026-05-01 | $18.89 | $18.66 | $0.23 | 1,968,082.0 | +2.07% |
| 2026-04-30 | $18.46 | $18.23 | $0.225 | 2,039,367.0 | +1.21% |
| 2026-04-29 | $18.73 | $18.01 | $0.719 | 2,526,383.0 | -3.05% |
| 2026-04-28 | $18.71 | $18.35 | $0.365 | 1,208,783.0 | +0.54% |
| 2026-04-27 | $18.91 | $18.40 | $0.51 | 1,905,239.0 | -1.38% |
| 2026-04-24 | $18.93 | $18.70 | $0.23 | 1,746,711.0 | +0.32% |
| 2026-04-23 | $19.04 | $18.55 | $0.49 | 2,402,453.0 | -3.54% |
| 2026-04-22 | $19.70 | $19.37 | $0.325 | 2,993,728.0 | +4.34% |
| 2026-04-21 | $18.93 | $18.56 | $0.37 | 3,416,913.0 | -1.43% |
| 2026-04-20 | $19.05 | $18.51 | $0.535 | 2,666,555.0 | -4.05% |
| 2026-04-17 | $20.04 | $19.44 | $0.60 | 4,681,484.0 | +2.97% |
| 2026-04-16 | $19.18 | $18.57 | $0.62 | 2,605,681.0 | -0.67% |
| 2026-04-15 | $19.39 | $18.82 | $0.56 | 2,557,946.0 | +2.66% |
| 2026-04-14 | $19.64 | $18.71 | $0.925 | 3,500,484.0 | +2.23% |
| 2026-04-13 | $18.43 | $17.72 | $0.71 | 2,124,509.0 | +0.38% |
| 2026-04-10 | $18.35 | $17.95 | $0.40 | 2,562,765.0 | +1.72% |
| 2026-04-09 | $18.11 | $17.52 | $0.59 | 1,585,894.0 | +0.22% |
| 2026-04-08 | $18.41 | $17.76 | $0.65 | 2,486,529.0 | +4.72% |
| 2026-04-07 | $17.19 | $16.73 | $0.46 | 1,930,139.0 | -1.66% |
Grayscale Ethereum Staking Etf 주식 (ETHE) 연도별 가격 이력
이 심층 분석에서는 Grayscale Ethereum Staking Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETHE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Grayscale Ethereum Staking Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Grayscale Ethereum Staking Etf 주식 (ETHE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $19.46 | $18.48 | $0.98 | 10,520,224.0 | +1.69% |
| 2026-04 | $20.04 | $16.39 | $3.64 | 51,856,630.0 | +7.44% |
| 2026-03 | $19.20 | $15.69 | $3.51 | 89,618,322.0 | +8.80% |
| 2026-02 | $19.58 | $14.71 | $4.87 | 141,221,481.0 | -28.16% |
| 2026-01 | $27.84 | $21.49 | $6.35 | 146,459,870.0 | -10.38% |
Grayscale Ethereum Staking Etf 주식 (ETHE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $28.32 | $22.32 | $6.00 | 142,531,122.0 | -2.73% |
| 2025-11 | $30.71 | $21.96 | $8.75 | 156,303,231.0 | -21.87% |
| 2025-10 | $39.16 | $30.19 | $8.97 | 147,024,741.0 | -6.86% |
| 2025-09 | $38.55 | $31.43 | $7.12 | 109,586,183.0 | -4.27% |
| 2025-08 | $40.13 | $28.92 | $11.21 | 174,368,941.0 | +16.01% |
| 2025-07 | $32.00 | $19.89 | $12.11 | 129,545,309.0 | +47.94% |
| 2025-06 | $23.89 | $18.14 | $5.75 | 66,822,135.0 | -2.34% |
| 2025-05 | $22.76 | $14.55 | $8.21 | 94,056,486.0 | +43.84% |
| 2025-04 | $16.06 | $12.11 | $3.95 | 125,997,533.0 | -2.43% |
| 2025-03 | $19.80 | $14.97 | $4.83 | 84,592,962.0 | -17.77% |
| 2025-02 | $24.02 | $17.85 | $6.17 | 84,753,875.0 | -33.25% |
| 2025-01 | $31.41 | $24.38 | $7.03 | 68,052,480.0 | -1.03% |
Grayscale Ethereum Staking Etf 주식 (ETHE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $34.53 | $27.40 | $7.13 | 92,813,882.0 | -5.64% |
| 2024-11 | $30.71 | $20.19 | $10.52 | 85,012,995.0 | +42.82% |
| 2024-10 | $22.91 | $19.48 | $3.43 | 69,405,567.0 | -3.56% |
| 2024-09 | $23.04 | $18.62 | $4.42 | 71,770,272.0 | +3.30% |
| 2024-08 | $27.04 | $18.50 | $8.54 | 94,774,103.0 | -23.36% |
| 2024-07 | $29.37 | $26.23 | $3.14 | 86,726,661.0 | +0.00% |
0.92%
0.21%
자본화:
|
볼륨(24시간):