Stock listing
NYSE Arca:ETCO Grayscale Ethereum High Income ETF Stock
Follow Grayscale Ethereum High Income ETF into a list and get an email when it puts out news.
Share price · AMEX:ETCO
$7.73 USD +0.11 (+1.4%)
Close on Nov 3, 2026
- Day range
- $7.70 – $7.75 USDNov 3, 2026
- Volume
- 6,577 sharesNov 3, 2026
- 52-week range
- $7.50 – $24.64 USDLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- $51,468 USDMedian day 4,800 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:ETCO · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $7.732 | +0.107 | +1.4% | $7.70 | $7.75 | $7.70 | 6,577 | |
| $7.625 | +0.079 | +1.0% | $7.72 | $7.76 | $7.62 | 10,853 | |
| $7.546 | -0.288 | -3.7% | $7.60 | $7.60 | $7.50 | 9,685 | |
| $7.834 | -0.201 | -2.5% | $7.86 | $7.91 | $7.795 | 11,398 | |
| $8.035 | +0.06 | +0.7% | $7.97 | $8.035 | $7.955 | 11,433 | |
| $7.975 | +0.077 | +1.0% | $7.95 | $8.01 | $7.91 | 5,285 | |
| $7.898 | -0.147 | -1.8% | $7.86 | $7.94 | $7.855 | 3,048 | |
| $8.045 | -0.081 | -1.0% | $8.03 | $8.09 | $8.03 | 5,500 | |
| $8.126 | -0.245 | -2.9% | $8.19 | $8.19 | $8.12 | 2,200 | |
| $8.371 | +0.13 | +1.6% | $8.35 | $8.449 | $8.35 | 2,100 | |
| $8.241 | +0.106 | +1.3% | $8.155 | $8.29 | $8.155 | 10,700 | |
| $8.135 | -0.032 | -0.4% | $8.20 | $8.20 | $8.10 | 2,400 | |
| $8.167 | -0.093 | -1.1% | $8.29 | $8.29 | $8.14 | 4,700 | |
| $8.26 | +0.085 | +1.0% | $8.02 | $8.26 | $7.94 | 12,400 | |
| $8.175 | -0.349 | -4.1% | $8.40 | $8.40 | $8.16 | 4,000 | |
| $8.524 | -0.017 | -0.2% | $8.555 | $8.564 | $8.50 | 3,594 | |
| $8.541 | +0.102 | +1.2% | $8.58 | $8.59 | $8.49 | 3,472 | |
| $8.439 | +0.007 | +0.1% | $8.465 | $8.47 | $8.439 | 1,200 | |
| $8.432 | -0.278 | -3.2% | $8.65 | $8.65 | $8.32 | 17,000 | |
| $8.71 | -0.395 | -4.3% | $9.69 | $9.69 | $8.68 | 23,900 | |
| $9.105 | +0.045 | +0.5% | $9.10 | $9.14 | $9.08 | 2,900 | |
| $9.06 | +0.095 | +1.1% | $9.14 | $9.14 | $9.055 | 2,700 | |
| $8.965 | -0.065 | -0.7% | $9.14 | $9.14 | $8.965 | 2,000 | |
| $9.03 | +0.08 | +0.9% | $8.93 | $9.04 | $8.93 | 15,200 | |
| $8.95 | -0.025 | -0.3% | $9.02 | $9.03 | $8.95 | 4,800 | |
| $8.975 | -0.127 | -1.4% | $9.011 | $9.025 | $8.95 | 9,500 | |
| $9.102 | -0.03 | -0.3% | $9.115 | $9.13 | $9.08 | 7,500 | |
| $9.132 | -0.041 | -0.4% | $9.09 | $9.17 | $9.07 | 10,100 | |
| $9.173 | +0.008 | +0.1% | $9.13 | $9.173 | $9.13 | 11,500 | |
| $9.165 | +0.005 | +0.1% | $9.15 | $9.165 | $9.09 | 2,100 | |
| $9.16 | 0.00 | 0.0% | $9.13 | $9.17 | $9.10 | 14,000 | |
| $9.16 | +0.081 | +0.9% | $9.131 | $9.18 | $9.111 | 13,100 | |
| $9.079 | +0.319 | +3.6% | $8.98 | $9.079 | $8.93 | 4,800 | |
| $8.76 | +0.141 | +1.6% | $8.74 | $8.79 | $8.73 | 8,200 | |
| $8.619 | +0.018 | +0.2% | $8.61 | $8.619 | $8.53 | 2,400 | |
| $8.601 | -0.234 | -2.6% | $8.69 | $8.71 | $8.575 | 5,000 | |
| $8.835 | -0.141 | -1.6% | $8.795 | $8.86 | $8.795 | 3,400 | |
| $8.976 | +0.106 | +1.2% | $9.055 | $9.055 | $8.95 | 1,900 | |
| $8.87 | +0.025 | +0.3% | $8.86 | $8.87 | $8.86 | 1,100 | |
| $8.845 | -0.05 | -0.6% | $8.96 | $8.97 | $8.845 | 4,200 | |
| $8.895 | +0.076 | +0.9% | $8.785 | $8.94 | $8.785 | 4,800 | |
| $8.819 | -0.134 | -1.5% | $8.80 | $8.83 | $8.80 | 1,200 | |
| $8.953 | +0.242 | +2.8% | $8.77 | $8.97 | $8.77 | 8,500 | |
| $8.711 | -0.056 | -0.6% | $8.70 | $8.745 | $8.69 | 2,700 | |
| $8.767 | -0.141 | -1.6% | $8.86 | $8.86 | $8.767 | 6,600 | |
| $8.908 | +0.124 | +1.4% | $8.80 | $8.908 | $8.80 | 5,200 | |
| $8.784 | -0.269 | -3.0% | $8.90 | $8.90 | $8.735 | 3,700 | |
| $9.053 | +0.066 | +0.7% | $9.016 | $9.095 | $9.016 | 900 | |
| $8.987 | +0.054 | +0.6% | $8.945 | $9.00 | $8.91 | 5,100 | |
| $8.933 | +0.024 | +0.3% | $8.91 | $8.97 | $8.91 | 4,800 | |
| $8.909 | +0.084 | +1.0% | $8.97 | $8.97 | $8.885 | 1,600 | |
| $8.825 | +0.124 | +1.4% | $8.75 | $8.825 | $8.73 | 5,100 | |
| $8.701 | +0.076 | +0.9% | $8.72 | $8.73 | $8.69 | 7,100 | |
| $8.625 | +0.215 | +2.6% | $8.43 | $8.625 | $8.43 | 1,300 | |
| $8.41 | +0.015 | +0.2% | $8.40 | $8.43 | $8.38 | 4,600 | |
| $8.395 | +0.089 | +1.1% | $8.38 | $8.395 | $8.36 | 9,200 | |
| $8.306 | +0.011 | +0.1% | $8.24 | $8.32 | $8.22 | 14,300 | |
| $8.295 | -0.125 | -1.5% | $8.30 | $8.33 | $8.29 | 8,000 | |
| $8.42 | +0.013 | +0.2% | $8.48 | $8.505 | $8.42 | 1,800 | |
| $8.407 | +0.012 | +0.1% | $8.46 | $8.46 | $8.35 | 1,100 | |
| $8.395 | -0.096 | -1.1% | $8.51 | $8.51 | $8.371 | 1,800 | |
| $8.491 | +0.017 | +0.2% | $8.465 | $8.491 | $8.445 | 2,600 | |
| $8.474 | -0.02 | -0.2% | $8.48 | $8.505 | $8.474 | 1,500 | |
| $8.494 | +0.168 | +2.0% | $8.30 | $8.494 | $8.30 | 1,700 | |
| $8.326 | +0.046 | +0.6% | $8.30 | $8.326 | $8.245 | 11,100 | |
| $8.28 | +0.046 | +0.6% | $8.19 | $8.28 | $8.17 | 2,200 |
- Ticker
- NYSE Arca:ETCO
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Grayscale Ethereum High Income ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Grayscale Ethereum High Income ETF.