VanEck Ethereum ETF (ETHV)
BATS: ETHV · Real-Time Price · USD
57.12
+0.61 (1.09%)
Oct 24, 2025, 2:10 PM EDT - Market open

ETHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202558.1158.1657.1357.02-0.91%81,722
Oct 23, 202556.3157.5255.8856.5156.511.50%143,169
Oct 22, 202556.4056.7655.3655.6755.67-4.92%452,047
Oct 21, 202556.8860.1956.4358.5558.550.43%504,172
Oct 20, 202558.9859.2857.4158.3058.304.00%329,205
Oct 17, 202555.3156.3654.3956.0656.06-1.02%329,527
Oct 16, 202559.2259.5556.4056.6456.64-2.93%374,906
Oct 15, 202559.7860.1257.5658.3558.35-2.90%304,569
Oct 14, 202557.8260.9657.1360.0960.09-3.59%556,066
Oct 13, 202560.1062.5759.7862.3362.336.62%465,756
Oct 10, 202563.9564.3357.8558.4658.46-7.92%939,825
Oct 9, 202564.4564.4562.5163.4963.49-3.98%356,529
Oct 8, 202565.5766.6965.0066.1266.120.76%202,055
Oct 7, 202569.6869.7265.2365.6265.62-5.20%701,857
Oct 6, 202567.3169.3667.1269.2269.224.53%353,075
Oct 3, 202565.9067.2765.0766.2266.220.52%327,284
Oct 2, 202564.4166.2063.6065.8865.883.72%462,821
Oct 1, 202562.9763.7162.7463.5263.524.25%333,217
Sep 30, 202561.0961.1859.9360.9360.93-0.81%452,302
Sep 29, 202560.2161.6460.1561.4361.434.08%383,641
Sep 26, 202557.3559.6357.2859.0259.023.07%434,314
Sep 25, 202558.6458.8955.9657.2657.26-5.99%699,691
Sep 24, 202561.1661.5660.7760.9160.910.12%72,864
Sep 23, 202561.4561.6560.5660.8460.840.45%223,265
Sep 22, 202561.5961.8560.4460.5760.57-6.86%290,393
Sep 19, 202566.3166.5664.9765.0365.03-3.30%352,376
Sep 18, 202567.1867.9666.8267.2567.251.62%186,115
Sep 17, 202566.0266.3564.1466.1866.180.55%555,853
Sep 16, 202566.0666.0964.7765.8265.82-236,373
Sep 15, 202566.3666.5665.4265.8265.82-3.83%207,853
Sep 12, 202566.2568.4666.0668.4468.445.52%319,678
Sep 11, 202564.5965.0964.3964.8664.862.40%155,584
Sep 10, 202564.0765.2563.0063.3463.340.68%266,017
Sep 9, 202563.5663.8962.6462.9162.910.10%375,575
Sep 8, 202563.5964.2462.7962.8562.85-0.95%208,763
Sep 5, 202565.4165.5262.3663.4563.451.36%390,222
Sep 4, 202564.4464.5162.4262.6062.60-4.54%209,935
Sep 3, 202564.0765.7564.0165.5865.584.86%240,087
Sep 2, 202563.0764.3662.3962.5462.54-1.65%179,905
Aug 29, 202564.3664.3662.5563.5963.59-2.20%273,861
Aug 28, 202567.4067.5364.9865.0265.02-2.82%218,919
Aug 27, 202567.5368.2966.5266.9166.91-0.70%282,294
Aug 26, 202565.7067.3865.0567.3867.384.05%286,097
Aug 25, 202568.2168.5864.7064.7664.76-8.61%435,550
Aug 22, 202562.3771.1762.2370.8670.8614.57%1,045,387
Aug 21, 202562.5763.3261.6561.8561.85-2.90%126,690
Aug 20, 202561.2863.8760.1363.7063.705.13%276,624
Aug 19, 202563.2063.5360.2160.5960.59-4.99%346,059
Aug 18, 202563.7764.1762.6263.7763.77-0.69%240,013
Aug 15, 202567.6367.6764.0664.2164.21-3.47%381,547