Grayscale Ethereum Staking Mini ETF (ETH) DMA 50 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
21.14 |
| May 21, 2026 |
21.14 |
| May 20, 2026 |
21.13 |
| May 19, 2026 |
21.11 |
| May 18, 2026 |
21.09 |
| May 15, 2026 |
21.07 |
| May 14, 2026 |
21.04 |
| May 13, 2026 |
21.01 |
| May 12, 2026 |
20.96 |
| May 11, 2026 |
20.91 |
| May 8, 2026 |
20.83 |
| May 7, 2026 |
20.77 |
| May 6, 2026 |
20.73 |
| May 5, 2026 |
20.63 |
| May 4, 2026 |
20.54 |
| May 1, 2026 |
20.46 |
| Apr 30, 2026 |
20.39 |
| Apr 29, 2026 |
20.33 |
| Apr 28, 2026 |
20.28 |
| Apr 27, 2026 |
20.23 |
| Apr 24, 2026 |
20.16 |
| Apr 23, 2026 |
20.09 |
| Apr 22, 2026 |
20.03 |
| Apr 21, 2026 |
19.98 |
| Apr 20, 2026 |
19.93 |
| Apr 17, 2026 |
19.84 |
| Apr 16, 2026 |
19.79 |
| Apr 15, 2026 |
19.78 |
| Apr 14, 2026 |
19.76 |
| Apr 13, 2026 |
19.83 |
| Apr 10, 2026 |
19.93 |
| Apr 9, 2026 |
20.07 |
| Apr 8, 2026 |
20.22 |
| Apr 7, 2026 |
20.35 |
| Apr 6, 2026 |
20.50 |
| Apr 2, 2026 |
20.65 |
| Apr 1, 2026 |
20.83 |
| Mar 31, 2026 |
20.99 |
| Mar 30, 2026 |
21.22 |
| Mar 27, 2026 |
21.46 |
| Mar 26, 2026 |
21.72 |
| Mar 25, 2026 |
21.94 |
| Mar 24, 2026 |
22.11 |
| Mar 23, 2026 |
22.29 |
| Mar 20, 2026 |
22.47 |
| Mar 19, 2026 |
22.66 |
| Mar 18, 2026 |
22.86 |
| Mar 17, 2026 |
23.06 |
| Mar 16, 2026 |
23.21 |
| Mar 13, 2026 |
23.33 |
| Mar 12, 2026 |
23.49 |
| Mar 11, 2026 |
23.65 |
| Mar 10, 2026 |
23.81 |
| Mar 9, 2026 |
23.98 |
| Mar 6, 2026 |
24.15 |
| Mar 5, 2026 |
24.34 |
| Mar 4, 2026 |
24.51 |
| Mar 3, 2026 |
24.63 |
| Mar 2, 2026 |
24.79 |
| Feb 27, 2026 |
24.96 |
| Feb 26, 2026 |
25.14 |
| Feb 25, 2026 |
25.34 |
| Feb 24, 2026 |
25.56 |
| Feb 23, 2026 |
25.84 |
| Feb 20, 2026 |
26.11 |
| Feb 19, 2026 |
26.33 |
| Feb 18, 2026 |
26.54 |
| Feb 17, 2026 |
26.76 |
| Feb 13, 2026 |
26.98 |
| Feb 12, 2026 |
27.15 |
| Feb 11, 2026 |
27.31 |
| Feb 10, 2026 |
27.51 |
| Feb 9, 2026 |
27.70 |
| Feb 6, 2026 |
27.85 |
| Feb 5, 2026 |
28.03 |
| Feb 4, 2026 |
28.19 |
| Feb 3, 2026 |
28.31 |
| Feb 2, 2026 |
28.43 |
| Jan 30, 2026 |
28.58 |
| Jan 29, 2026 |
28.64 |
| Jan 28, 2026 |
28.71 |
| Jan 27, 2026 |
28.73 |
| Jan 26, 2026 |
28.81 |
| Jan 23, 2026 |
28.91 |
| Jan 22, 2026 |
29.02 |
| Jan 21, 2026 |
29.12 |
| Jan 20, 2026 |
29.17 |
| Jan 16, 2026 |
29.25 |
| Jan 15, 2026 |
29.24 |
| Jan 14, 2026 |
29.29 |
| Jan 13, 2026 |
29.38 |
| Jan 12, 2026 |
29.47 |
| Jan 9, 2026 |
29.62 |
| Jan 8, 2026 |
29.80 |
| Jan 7, 2026 |
30.01 |
| Jan 6, 2026 |
30.15 |
| Jan 5, 2026 |
30.27 |
| Jan 2, 2026 |
30.37 |
| Dec 31, 2025 |
30.53 |
| Dec 30, 2025 |
30.72 |
| Dec 29, 2025 |
30.89 |
| Dec 26, 2025 |
31.06 |
| Dec 24, 2025 |
31.26 |
| Dec 23, 2025 |
31.48 |
| Dec 22, 2025 |
31.72 |
| Dec 19, 2025 |
31.91 |
| Dec 18, 2025 |
32.16 |
| Dec 17, 2025 |
32.49 |
| Dec 16, 2025 |
32.80 |
| Dec 15, 2025 |
33.13 |
| Dec 12, 2025 |
33.43 |
| Dec 11, 2025 |
33.70 |
| Dec 10, 2025 |
33.91 |
| Dec 9, 2025 |
34.06 |
| Dec 8, 2025 |
34.22 |
| Dec 5, 2025 |
34.39 |
| Dec 4, 2025 |
34.56 |
| Dec 3, 2025 |
34.75 |
| Dec 2, 2025 |
34.94 |
| Dec 1, 2025 |
35.15 |
| Nov 28, 2025 |
35.47 |
| Nov 26, 2025 |
35.76 |
| Nov 25, 2025 |
36.04 |
| Nov 24, 2025 |
36.33 |
| Nov 21, 2025 |
36.62 |
| Nov 20, 2025 |
36.99 |
| Nov 19, 2025 |
37.29 |
| Nov 18, 2025 |
37.55 |
| Nov 17, 2025 |
37.77 |
| Nov 14, 2025 |
38.01 |
| Nov 13, 2025 |
38.23 |
| Nov 12, 2025 |
38.44 |
| Nov 11, 2025 |
38.64 |
| Nov 10, 2025 |
38.80 |
| Nov 7, 2025 |
38.94 |
| Nov 6, 2025 |
39.13 |
| Nov 5, 2025 |
39.36 |
| Nov 4, 2025 |
39.58 |
| Nov 3, 2025 |
39.81 |
| Oct 31, 2025 |
40.04 |
| Oct 30, 2025 |
40.11 |
| Oct 29, 2025 |
40.23 |
| Oct 28, 2025 |
40.28 |
| Oct 27, 2025 |
40.34 |
| Oct 24, 2025 |
40.37 |
| Oct 23, 2025 |
40.49 |
| Oct 22, 2025 |
40.65 |
| Oct 21, 2025 |
40.79 |
| Oct 20, 2025 |
40.84 |
| Oct 17, 2025 |
40.85 |
| Oct 16, 2025 |
40.86 |
| Oct 15, 2025 |
40.83 |
| Oct 14, 2025 |
40.75 |
| Oct 13, 2025 |
40.67 |
| Oct 10, 2025 |
40.53 |
| Oct 9, 2025 |
40.48 |
| Oct 8, 2025 |
40.37 |
| Oct 7, 2025 |
40.23 |
| Oct 6, 2025 |
40.10 |
| Oct 3, 2025 |
39.90 |
| Oct 2, 2025 |
39.75 |
| Oct 1, 2025 |
39.58 |
| Sep 30, 2025 |
39.45 |
| Sep 29, 2025 |
39.37 |
| Sep 26, 2025 |
39.25 |
| Sep 25, 2025 |
39.14 |
| Sep 24, 2025 |
39.04 |
| Sep 23, 2025 |
38.83 |
| Sep 22, 2025 |
38.61 |
| Sep 19, 2025 |
38.40 |
| Sep 18, 2025 |
38.10 |
| Sep 17, 2025 |
37.75 |
| Sep 16, 2025 |
37.39 |
| Sep 15, 2025 |
37.03 |
| Sep 12, 2025 |
36.67 |
| Sep 11, 2025 |
36.28 |
| Sep 10, 2025 |
35.90 |
| Sep 9, 2025 |
35.56 |
| Sep 8, 2025 |
35.20 |
| Sep 5, 2025 |
34.85 |
| Sep 4, 2025 |
34.50 |
| Sep 3, 2025 |
34.15 |
| Sep 2, 2025 |
33.74 |
| Aug 29, 2025 |
33.39 |
| Aug 28, 2025 |
33.05 |
| Aug 27, 2025 |
32.69 |
| Aug 26, 2025 |
32.33 |
| Aug 25, 2025 |
31.94 |
| Aug 22, 2025 |
31.61 |
| Aug 21, 2025 |
31.23 |
| Aug 20, 2025 |
30.96 |
| Aug 19, 2025 |
30.63 |
| Aug 18, 2025 |
30.32 |
| Aug 15, 2025 |
29.97 |
| Aug 14, 2025 |
29.64 |
| Aug 13, 2025 |
29.28 |
| Aug 12, 2025 |
28.86 |
| Aug 11, 2025 |
28.50 |
| Aug 8, 2025 |
28.19 |
| Aug 7, 2025 |
27.92 |
| Aug 6, 2025 |
27.70 |
| Aug 5, 2025 |
27.49 |
| Aug 4, 2025 |
27.31 |
| Aug 1, 2025 |
27.09 |
| Jul 31, 2025 |
26.91 |
| Jul 30, 2025 |
26.68 |
| Jul 29, 2025 |
26.46 |
| Jul 28, 2025 |
26.23 |
| Jul 25, 2025 |
26.00 |
| Jul 24, 2025 |
25.82 |
| Jul 23, 2025 |
25.58 |
| Jul 22, 2025 |
25.34 |
| Jul 21, 2025 |
25.05 |
| Jul 18, 2025 |
24.68 |
| Jul 17, 2025 |
24.35 |
| Jul 16, 2025 |
24.05 |
| Jul 15, 2025 |
23.76 |
| Jul 14, 2025 |
23.53 |
| Jul 11, 2025 |
23.30 |
| Jul 10, 2025 |
23.08 |
| Jul 9, 2025 |
22.88 |
| Jul 8, 2025 |
22.70 |
| Jul 7, 2025 |
22.54 |
| Jul 3, 2025 |
22.40 |
| Jul 2, 2025 |
22.24 |
| Jul 1, 2025 |
22.04 |
| Jun 30, 2025 |
21.89 |
| Jun 27, 2025 |
21.71 |
| Jun 26, 2025 |
21.56 |
| Jun 25, 2025 |
21.41 |
| Jun 24, 2025 |
21.25 |
| Jun 23, 2025 |
21.07 |
| Jun 20, 2025 |
20.94 |
| Jun 18, 2025 |
20.76 |
| Jun 17, 2025 |
20.58 |
| Jun 16, 2025 |
20.45 |
| Jun 13, 2025 |
20.28 |
| Jun 12, 2025 |
20.17 |
| Jun 11, 2025 |
20.02 |
| Jun 10, 2025 |
19.83 |
| Jun 9, 2025 |
19.66 |
| Jun 6, 2025 |
19.55 |
| Jun 5, 2025 |
19.46 |
| Jun 4, 2025 |
19.38 |
| Jun 3, 2025 |
19.28 |
| Jun 2, 2025 |
19.15 |
| May 30, 2025 |
19.05 |
| May 29, 2025 |
18.95 |
| May 28, 2025 |
18.80 |
| May 27, 2025 |
18.68 |
| May 23, 2025 |
18.53 |
| May 22, 2025 |
18.40 |
| May 21, 2025 |
18.26 |
| May 20, 2025 |
18.15 |
| May 19, 2025 |
18.03 |
| May 16, 2025 |
17.96 |
| May 15, 2025 |
17.89 |
| May 14, 2025 |
17.83 |
| May 13, 2025 |
17.74 |
| May 12, 2025 |
17.64 |
| May 9, 2025 |
17.59 |
| May 8, 2025 |
17.58 |
| May 7, 2025 |
17.62 |
| May 6, 2025 |
17.75 |
| May 5, 2025 |
17.91 |
| May 2, 2025 |
18.06 |
| May 1, 2025 |
18.24 |
| Apr 30, 2025 |
18.40 |
| Apr 29, 2025 |
18.56 |
| Apr 28, 2025 |
18.73 |
| Apr 25, 2025 |
18.89 |
| Apr 24, 2025 |
19.06 |
| Apr 23, 2025 |
19.22 |
| Apr 22, 2025 |
19.38 |
| Apr 21, 2025 |
19.55 |
| Apr 17, 2025 |
19.77 |
| Apr 16, 2025 |
19.99 |
| Apr 15, 2025 |
20.21 |
| Apr 14, 2025 |
20.42 |
| Apr 11, 2025 |
20.73 |
| Apr 10, 2025 |
21.05 |
| Apr 9, 2025 |
21.35 |
| Apr 8, 2025 |
21.63 |
| Apr 7, 2025 |
21.95 |
| Apr 4, 2025 |
22.28 |
| Apr 3, 2025 |
22.55 |
| Apr 2, 2025 |
22.83 |
| Apr 1, 2025 |
23.10 |
| Mar 31, 2025 |
23.40 |
| Mar 28, 2025 |
23.68 |
| Mar 27, 2025 |
23.98 |
| Mar 26, 2025 |
24.21 |
| Mar 25, 2025 |
24.42 |
| Mar 24, 2025 |
24.64 |
| Mar 21, 2025 |
24.86 |
| Mar 20, 2025 |
25.13 |
| Mar 19, 2025 |
25.45 |
| Mar 18, 2025 |
25.75 |
| Mar 17, 2025 |
26.04 |
| Mar 14, 2025 |
26.31 |
| Mar 13, 2025 |
26.58 |
| Mar 12, 2025 |
26.86 |
| Mar 11, 2025 |
27.14 |
| Mar 10, 2025 |
27.43 |
| Mar 7, 2025 |
27.72 |
| Mar 6, 2025 |
27.96 |
| Mar 5, 2025 |
28.18 |
| Mar 4, 2025 |
28.46 |
| Mar 3, 2025 |
28.80 |
| Feb 28, 2025 |
29.16 |
| Feb 27, 2025 |
29.48 |
| Feb 26, 2025 |
29.79 |
| Feb 25, 2025 |
30.08 |
| Feb 24, 2025 |
30.29 |
| Feb 21, 2025 |
30.50 |
| Feb 20, 2025 |
30.77 |
| Feb 19, 2025 |
30.98 |
| Feb 18, 2025 |
31.20 |
| Feb 14, 2025 |
31.38 |
| Feb 13, 2025 |
31.55 |
| Feb 12, 2025 |
31.73 |
| Feb 11, 2025 |
31.91 |
| Feb 10, 2025 |
32.04 |
| Feb 7, 2025 |
32.20 |
| Feb 6, 2025 |
32.33 |
| Feb 5, 2025 |
32.45 |
| Feb 4, 2025 |
32.51 |
| Feb 3, 2025 |
32.58 |
| Jan 31, 2025 |
32.66 |
| Jan 30, 2025 |
32.62 |
| Jan 29, 2025 |
32.59 |
| Jan 28, 2025 |
32.60 |
| Jan 27, 2025 |
32.64 |
| Jan 24, 2025 |
32.68 |
| Jan 23, 2025 |
32.61 |
| Jan 22, 2025 |
32.54 |
| Jan 21, 2025 |
32.44 |
| Jan 17, 2025 |
32.27 |
| Jan 16, 2025 |
32.06 |
| Jan 15, 2025 |
31.91 |
| Jan 14, 2025 |
31.73 |
| Jan 13, 2025 |
31.62 |
| Jan 10, 2025 |
31.53 |
| Jan 8, 2025 |
31.39 |
| Jan 7, 2025 |
31.24 |
| Jan 6, 2025 |
31.08 |
| Jan 3, 2025 |
30.85 |
| Jan 2, 2025 |
30.67 |
| Dec 31, 2024 |
30.52 |
| Dec 30, 2024 |
30.39 |
| Dec 27, 2024 |
30.24 |
| Dec 26, 2024 |
30.11 |
| Dec 24, 2024 |
29.97 |
| Dec 23, 2024 |
29.80 |
| Dec 20, 2024 |
29.63 |
| Dec 19, 2024 |
29.42 |
| Dec 18, 2024 |
29.24 |
| Dec 17, 2024 |
29.01 |
| Dec 16, 2024 |
28.73 |
| Dec 13, 2024 |
28.42 |
| Dec 12, 2024 |
28.12 |
| Dec 11, 2024 |
27.84 |
| Dec 10, 2024 |
27.59 |
| Dec 9, 2024 |
27.38 |
| Dec 6, 2024 |
27.19 |
| Dec 5, 2024 |
26.92 |
| Dec 4, 2024 |
26.69 |
| Dec 3, 2024 |
26.45 |
| Dec 2, 2024 |
26.27 |
| Nov 29, 2024 |
26.07 |
| Nov 27, 2024 |
25.86 |
| Nov 26, 2024 |
25.61 |
| Nov 25, 2024 |
25.43 |
| Nov 22, 2024 |
25.20 |
| Nov 21, 2024 |
25.03 |
| Nov 20, 2024 |
24.84 |
| Nov 19, 2024 |
24.71 |
| Nov 18, 2024 |
24.57 |
| Nov 15, 2024 |
24.42 |
| Nov 14, 2024 |
24.25 |
| Nov 13, 2024 |
24.11 |
| Nov 12, 2024 |
23.98 |
| Nov 11, 2024 |
23.82 |
| Nov 8, 2024 |
23.66 |
| Nov 7, 2024 |
23.58 |
| Nov 6, 2024 |
23.50 |
| Nov 5, 2024 |
23.48 |
| Nov 4, 2024 |
23.53 |
| Nov 1, 2024 |
23.59 |
| Oct 31, 2024 |
23.61 |
| Oct 30, 2024 |
23.64 |
| Oct 29, 2024 |
23.63 |
| Oct 28, 2024 |
23.63 |
| Oct 25, 2024 |
23.65 |
| Oct 24, 2024 |
23.67 |
| Oct 23, 2024 |
23.69 |
| Oct 22, 2024 |
23.73 |
| Oct 21, 2024 |
23.73 |
| Oct 18, 2024 |
23.72 |
| Oct 17, 2024 |
23.70 |
| Oct 16, 2024 |
23.66 |
| Oct 15, 2024 |
23.64 |
| Oct 14, 2024 |
23.60 |
| Oct 11, 2024 |
23.67 |
| Oct 10, 2024 |
23.80 |
| Oct 9, 2024 |
23.97 |
| Oct 8, 2024 |
24.13 |
| Oct 7, 2024 |
24.29 |
| Oct 4, 2024 |
24.44 |
| Oct 3, 2024 |
24.58 |
| Oct 2, 2024 |
24.76 |
| Oct 1, 2024 |
24.97 |
