Stockscreener 앱 받기
20.25
5.09%
0.98
시간 외 거래:
20.18
-0.07
-0.35%
Grayscale Ethereum Staking Etf 주식 (ETHE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $20.34 | $19.44 | $0.905 | 3,474,106.0 | +5.09% |
| 2026-09-02 | $19.46 | $19.10 | $0.3623 | 2,316,397.0 | -1.03% |
| 2026-09-01 | $19.78 | $19.18 | $0.60 | 1,900,452.0 | -2.50% |
| 2026-08-31 | $20.05 | $19.61 | $0.435 | 1,591,990.0 | +1.78% |
| 2026-08-28 | $20.35 | $19.39 | $0.965 | 3,241,985.0 | -2.44% |
| 2026-08-27 | $20.41 | $20.00 | $0.415 | 2,346,611.0 | +1.00% |
| 2026-08-26 | $20.00 | $19.59 | $0.415 | 1,770,315.0 | +0.30% |
| 2026-08-25 | $20.02 | $19.65 | $0.37 | 2,273,316.0 | -0.30% |
| 2026-08-24 | $20.39 | $19.77 | $0.62 | 5,224,493.0 | +2.37% |
| 2026-08-21 | $19.59 | $19.08 | $0.505 | 3,387,557.0 | +3.84% |
| 2026-08-20 | $18.99 | $18.16 | $0.8251 | 5,178,684.0 | +10.63% |
| 2026-08-19 | $17.05 | $15.53 | $1.53 | 5,883,304.0 | +9.86% |
| 2026-08-18 | $15.47 | $15.23 | $0.2399 | 1,534,213.0 | +0.33% |
| 2026-08-17 | $15.41 | $15.27 | $0.1451 | 1,594,473.0 | +1.45% |
| 2026-08-14 | $15.20 | $14.99 | $0.20 | 1,282,706.0 | -0.33% |
| 2026-08-13 | $15.28 | $14.99 | $0.28 | 1,055,909.0 | +0.40% |
| 2026-08-12 | $15.36 | $15.11 | $0.25 | 1,329,634.0 | -0.13% |
| 2026-08-11 | $15.23 | $14.92 | $0.31 | 1,135,192.0 | +0.26% |
| 2026-08-10 | $15.36 | $15.04 | $0.3221 | 1,800,219.0 | -2.26% |
| 2026-08-07 | $15.59 | $15.35 | $0.24 | 1,183,100.0 | +0.52% |
| 2026-08-06 | $15.46 | $15.23 | $0.225 | 1,321,703.0 | -0.45% |
| 2026-08-05 | $15.53 | $14.94 | $0.585 | 1,885,988.0 | +2.25% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $20.34 | $19.10 | $1.25 | 11,165,061.0 | +1.40% |
| 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% |
1.46%
자본화:
|
볼륨(24시간):