Stockscreener 앱 받기
19.47
3.13%
-0.63
시간 외 거래:
19.29
-0.18
-0.92%
Grayscale Ethereum Staking Etf 주식 (ETHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $19.92 | $19.36 | $0.555 | 2,868,325.0 | -3.13% |
| 2026-10-13 | $20.26 | $19.98 | $0.275 | 2,047,859.0 | -0.50% |
| 2026-10-12 | $20.39 | $20.07 | $0.33 | 1,409,355.0 | +1.76% |
| 2026-10-09 | $20.06 | $19.84 | $0.22 | 1,301,611.0 | +0.46% |
| 2026-10-08 | $20.35 | $19.28 | $1.07 | 4,259,433.0 | -4.17% |
| 2026-10-07 | $20.68 | $20.35 | $0.3278 | 3,302,663.0 | -4.54% |
| 2026-10-06 | $21.86 | $21.52 | $0.345 | 2,196,582.0 | -0.60% |
| 2026-10-05 | $21.90 | $21.49 | $0.41 | 1,509,061.0 | +1.40% |
| 2026-10-02 | $22.27 | $21.30 | $0.9696 | 3,023,749.0 | -1.20% |
| 2026-10-01 | $21.80 | $21.47 | $0.33 | 1,885,594.0 | +1.21% |
| 2026-09-30 | $21.98 | $21.41 | $0.565 | 2,273,602.0 | -0.83% |
| 2026-09-29 | $21.99 | $21.43 | $0.555 | 2,428,394.0 | +0.65% |
| 2026-09-28 | $21.86 | $21.29 | $0.5659 | 2,729,743.0 | -0.79% |
| 2026-09-25 | $21.79 | $21.45 | $0.345 | 2,959,423.0 | -0.14% |
| 2026-09-24 | $21.74 | $21.27 | $0.47 | 2,309,699.0 | +0.65% |
| 2026-09-23 | $21.89 | $21.19 | $0.705 | 3,265,830.0 | -2.62% |
| 2026-09-22 | $22.21 | $21.84 | $0.375 | 2,019,325.0 | -0.50% |
| 2026-09-21 | $22.33 | $21.79 | $0.54 | 3,826,799.0 | +4.71% |
| 2026-09-18 | $21.29 | $20.12 | $1.17 | 4,856,384.0 | +7.83% |
| 2026-09-17 | $19.94 | $19.53 | $0.41 | 1,944,455.0 | +1.81% |
| 2026-09-16 | $19.52 | $19.02 | $0.50 | 2,696,499.0 | -0.41% |
| 2026-09-15 | $19.91 | $18.93 | $0.98 | 8,934,949.0 | -4.99% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $22.27 | $19.28 | $2.99 | 23,804,232.0 | -9.15% |
| 2026-09 | $22.33 | $18.93 | $3.40 | 66,860,747.0 | +7.31% |
| 2026-08 | $20.41 | $14.81 | $5.60 | 48,209,352.0 | +32.65% |
| 2026-07 | $15.94 | $12.68 | $3.26 | 40,598,662.0 | +17.99% |
| 2026-06 | $16.25 | $12.36 | $3.89 | 54,969,341.0 | -21.77% |
| 2026-05 | $19.46 | $15.91 | $3.55 | 45,045,378.0 | -11.07% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):