MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETCO — Grayscale Ethereum High Income ETF
NYSE ArcaGrayscale Ethereum High Income ETF
$8.98
-0.05(-0.55%)
- O
- 9.14
- H
- 9.14
- L
- 8.98
- V
- 1.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$8.98
Period Return-73.8%
Period High$39.77
Period Low$7.79
Avg Daily Volume10.1K
Total Trading Days272
ETCO — Historical OHLCV Price & Volume Table
Sep 4, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $9.14 | $9.14 | $8.98 | $8.98 | $-0.05 | -0.55% | 1,967 | $9.05 | $8.98 $9.14 |
| Oct 1, 2026 | $8.93 | $9.04 | $8.93 | $9.03 | +$0.08 | +0.89% | 15,228 | $8.98 | $8.93 $9.04 |
| Sep 30, 2026 | $9.02 | $9.03 | $8.95 | $8.95 | $-0.03 | -0.28% | 4,814 | $8.97 | $8.95 $9.03 |
| Sep 29, 2026 | $9.01 | $9.03 | $8.95 | $8.98 | $-0.13 | -1.39% | 9,508 | $8.97 | $8.95 $9.03 |
| Sep 28, 2026 | $9.12 | $9.13 | $9.08 | $9.10 | $-0.03 | -0.33% | 7,493 | $9.10 | $9.08 $9.13 |
| Sep 25, 2026 | $9.09 | $9.17 | $9.07 | $9.13 | $-0.04 | -0.44% | 10,073 | $9.11 | $9.07 $9.17 |
| Sep 24, 2026 | $9.13 | $9.17 | $9.13 | $9.17 | +$0.01 | +0.08% | 11,537 | $9.16 | $9.13 $9.17 |
| Sep 23, 2026 | $9.15 | $9.17 | $9.09 | $9.17 | +$0.01 | +0.06% | 2,076 | $9.13 | $9.09 $9.17 |
| Sep 22, 2026 | $9.13 | $9.17 | $9.10 | $9.16 | $-0.00 | -0.01% | 13,960 | $9.14 | $9.10 $9.17 |
| Sep 21, 2026 | $9.13 | $9.18 | $9.11 | $9.16 | +$0.08 | +0.90% | 13,119 | $9.15 | $9.11 $9.18 |
| Sep 18, 2026 | $8.98 | $9.08 | $8.93 | $9.08 | +$0.32 | +3.64% | 4,757 | $8.99 | $8.93 $9.08 |
| Sep 17, 2026 | $8.74 | $8.79 | $8.73 | $8.76 | +$0.14 | +1.63% | 8,239 | $8.75 | $8.73 $8.79 |
| Sep 16, 2026 | $8.61 | $8.62 | $8.53 | $8.62 | +$0.02 | +0.21% | 2,381 | $8.58 | $8.53 $8.62 |
| Sep 15, 2026 | $8.69 | $8.71 | $8.58 | $8.60 | $-0.23 | -2.65% | 5,009 | $8.66 | $8.58 $8.71 |
| Sep 14, 2026 | $8.80 | $8.86 | $8.80 | $8.84 | $-0.14 | -1.57% | 3,357 | $8.82 | $8.80 $8.86 |
| Sep 11, 2026 | $9.06 | $9.06 | $8.95 | $8.98 | +$0.11 | +1.19% | 1,939 | $9.02 | $8.95 $9.06 |
| Sep 10, 2026 | $8.86 | $8.87 | $8.86 | $8.87 | +$0.03 | +0.29% | 1,149 | $8.86 | $8.86 $8.87 |
| Sep 9, 2026 | $8.96 | $8.97 | $8.84 | $8.84 | $-0.05 | -0.57% | 4,218 | $8.95 | $8.84 $8.97 |
| Sep 8, 2026 | $8.79 | $8.94 | $8.79 | $8.90 | +$0.08 | +0.86% | 4,826 | $8.89 | $8.79 $8.94 |
| Sep 4, 2026 | $8.80 | $8.83 | $8.80 | $8.82 | $-0.13 | -1.49% | 1,186 | $8.84 | $8.80 $8.83 |
| Sep 3, 2026 | $8.77 | $8.97 | $8.77 | $8.95 | +$0.24 | +2.78% | 8,542 | $8.86 | $8.77 $8.97 |
| Sep 2, 2026 | $8.70 | $8.75 | $8.69 | $8.71 | $-0.06 | -0.64% | 2,721 | $8.71 | $8.69 $8.75 |
| Sep 1, 2026 | $8.86 | $8.86 | $8.77 | $8.77 | $-0.14 | -1.58% | 6,645 | $8.82 | $8.77 $8.86 |
| Aug 31, 2026 | $8.80 | $8.91 | $8.80 | $8.91 | +$0.12 | +1.41% | 5,189 | $8.83 | $8.80 $8.91 |
| Aug 28, 2026 | $8.90 | $8.90 | $8.74 | $8.78 | $-0.27 | -2.97% | 3,666 | $8.84 | $8.74 $8.90 |
| Aug 27, 2026 | $9.02 | $9.10 | $9.02 | $9.05 | +$0.07 | +0.73% | 930 | $9.07 | $9.02 $9.10 |
| Aug 26, 2026 | $8.95 | $9.00 | $8.91 | $8.99 | +$0.05 | +0.61% | 5,144 | $8.93 | $8.91 $9.00 |
| Aug 25, 2026 | $8.91 | $8.97 | $8.91 | $8.93 | +$0.02 | +0.26% | 4,811 | $8.93 | $8.91 $8.97 |
| Aug 24, 2026 | $8.97 | $8.97 | $8.89 | $8.91 | +$0.08 | +0.95% | 1,565 | $8.95 | $8.89 $8.97 |
| Aug 21, 2026 | $8.75 | $8.83 | $8.73 | $8.83 | +$0.12 | +1.43% | 5,145 | $8.77 | $8.73 $8.83 |