Grayscale Ethereum Covere... (ETCO)
AMEX: ETCO
· Real-Time Price · USD
32.07
-2.05 (-6.02%)
At close: Sep 25, 2025, 3:48 PM
32.34
0.84%
After-hours: Sep 25, 2025, 06:15 PM EDT
ETCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 34.17 | 34.24 | 33.82 | 34.12 | 34.12 | 0.59% | 7,784 |
| Sep 23, 2025 | 34.20 | 34.57 | 33.92 | 33.92 | 33.92 | 0.09% | 17,812 |
| Sep 22, 2025 | 34.75 | 34.75 | 33.84 | 33.89 | 33.89 | -6.33% | 26,704 |
| Sep 19, 2025 | 36.39 | 36.87 | 36.18 | 36.18 | 36.18 | -2.48% | 25,607 |
| Sep 18, 2025 | 36.64 | 37.19 | 36.57 | 37.10 | 37.10 | -1.30% | 30,100 |
| Sep 17, 2025 | 36.23 | 39.77 | 35.95 | 37.59 | 37.59 | 4.47% | 9,814 |
| Sep 16, 2025 | 36.10 | 36.77 | 35.76 | 35.98 | 35.98 | 0.14% | 9,565 |
| Sep 15, 2025 | 35.37 | 38.08 | 35.36 | 35.93 | 35.93 | -1.26% | 82,400 |
| Sep 12, 2025 | 36.05 | 36.39 | 35.90 | 36.39 | 36.39 | 1.53% | 9,900 |
| Sep 11, 2025 | 35.47 | 35.84 | 35.18 | 35.84 | 35.84 | 2.69% | 11,800 |
| Sep 10, 2025 | 35.11 | 35.37 | 34.90 | 34.90 | 34.90 | 0.98% | 5,900 |
| Sep 9, 2025 | 34.84 | 34.90 | 34.50 | 34.56 | 34.56 | -0.09% | 9,310 |
| Sep 8, 2025 | 34.66 | 35.08 | 34.59 | 34.59 | 34.59 | 0.26% | 15,739 |
| Sep 5, 2025 | 35.24 | 35.26 | 34.14 | 34.50 | 34.50 | 0.67% | 38,300 |
| Sep 4, 2025 | 34.87 | 37.86 | 34.07 | 34.27 | 34.27 | -2.11% | 13,581 |
| Sep 3, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.03% | 0 |
| May 14, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.00% | 0 |
| May 7, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | n/a | 0 |