VanEck Ethereum ETF (ETHV)
BATS: ETHV · Real-Time Price · USD
44.17
+2.85 (6.90%)
Jul 11, 2025, 4:00 PM - Market closed
ETHV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 43.94 | 44.17 | 43.13 | 44.17 | 44.17 | 6.90% | 293,107 |
Jul 10, 2025 | 40.91 | 41.64 | 40.55 | 41.32 | 41.32 | 1.80% | 63,665 |
Jul 9, 2025 | 39.02 | 40.92 | 38.59 | 40.59 | 40.59 | 6.03% | 126,930 |
Jul 8, 2025 | 37.82 | 38.51 | 37.57 | 38.28 | 38.28 | 2.68% | 24,856 |
Jul 7, 2025 | 37.44 | 37.55 | 36.90 | 37.28 | 37.28 | -1.22% | 31,551 |
Jul 3, 2025 | 38.00 | 38.61 | 37.65 | 37.74 | 37.74 | -1.15% | 39,705 |
Jul 2, 2025 | 35.88 | 38.21 | 35.88 | 38.18 | 38.18 | 8.56% | 65,949 |
Jul 1, 2025 | 35.81 | 35.95 | 35.17 | 35.17 | 35.17 | -4.74% | 54,677 |
Jun 30, 2025 | 36.22 | 36.92 | 35.72 | 36.92 | 36.92 | 4.35% | 35,950 |
Jun 27, 2025 | 35.54 | 35.88 | 35.05 | 35.38 | 35.38 | -0.90% | 22,222 |
Jun 26, 2025 | 35.71 | 35.85 | 35.40 | 35.70 | 35.70 | 0.22% | 23,530 |
Jun 25, 2025 | 35.80 | 35.80 | 35.19 | 35.62 | 35.62 | -0.22% | 13,496 |
Jun 24, 2025 | 35.40 | 36.36 | 35.35 | 35.70 | 35.70 | 5.25% | 40,289 |
Jun 23, 2025 | 32.98 | 34.02 | 32.21 | 33.92 | 33.92 | -4.05% | 61,192 |
Jun 20, 2025 | 37.46 | 37.46 | 34.71 | 35.35 | 35.35 | -3.15% | 35,775 |
Jun 18, 2025 | 36.23 | 37.16 | 36.23 | 36.50 | 36.50 | -1.48% | 20,020 |
Jun 17, 2025 | 37.50 | 37.61 | 36.00 | 37.05 | 37.05 | -5.05% | 42,550 |
Jun 16, 2025 | 38.31 | 39.15 | 38.30 | 39.02 | 39.02 | 5.40% | 31,287 |
Jun 13, 2025 | 37.28 | 37.77 | 36.75 | 37.02 | 37.02 | -6.18% | 41,226 |
Jun 12, 2025 | 40.16 | 40.57 | 39.44 | 39.46 | 39.46 | -4.36% | 27,071 |
Jun 11, 2025 | 41.31 | 42.20 | 40.94 | 41.26 | 41.26 | 1.35% | 49,628 |
Jun 10, 2025 | 40.38 | 41.09 | 39.61 | 40.71 | 40.71 | 7.64% | 61,570 |
Jun 9, 2025 | 37.21 | 37.94 | 36.90 | 37.82 | 37.82 | 3.96% | 34,608 |
Jun 6, 2025 | 36.44 | 37.05 | 36.38 | 36.38 | 36.38 | -1.73% | 29,058 |
Jun 5, 2025 | 38.53 | 38.53 | 36.77 | 37.02 | 37.02 | -3.82% | 72,182 |
Jun 4, 2025 | 38.31 | 39.13 | 38.04 | 38.49 | 38.49 | -0.08% | 9,907 |
Jun 3, 2025 | 38.47 | 38.86 | 38.24 | 38.52 | 38.52 | 3.83% | 27,768 |
Jun 2, 2025 | 36.62 | 37.43 | 36.62 | 37.10 | 37.10 | -1.64% | 32,840 |
May 30, 2025 | 38.03 | 38.35 | 37.22 | 37.72 | 37.72 | -2.93% | 54,460 |
May 29, 2025 | 39.39 | 39.40 | 38.51 | 38.86 | 38.86 | 1.20% | 42,628 |
May 28, 2025 | 39.25 | 39.34 | 38.36 | 38.40 | 38.40 | -2.61% | 36,974 |
May 27, 2025 | 39.12 | 39.69 | 38.72 | 39.43 | 39.43 | 5.05% | 91,913 |
May 23, 2025 | 37.52 | 37.98 | 37.34 | 37.54 | 37.54 | -2.76% | 58,849 |
May 22, 2025 | 38.84 | 39.26 | 38.51 | 38.60 | 38.60 | 4.72% | 99,029 |
May 21, 2025 | 37.04 | 38.31 | 35.98 | 36.86 | 36.86 | 0.60% | 77,001 |
May 20, 2025 | 36.36 | 36.78 | 35.83 | 36.64 | 36.64 | -0.65% | 32,934 |
May 19, 2025 | 35.25 | 37.25 | 35.14 | 36.88 | 36.88 | -2.95% | 62,195 |
May 16, 2025 | 38.13 | 38.24 | 37.79 | 38.00 | 38.00 | 2.45% | 26,686 |
May 15, 2025 | 37.52 | 38.06 | 36.31 | 37.09 | 37.09 | -2.75% | 40,557 |
May 14, 2025 | 38.30 | 38.40 | 37.40 | 38.14 | 38.14 | -3.37% | 57,280 |
May 13, 2025 | 37.25 | 40.07 | 37.05 | 39.47 | 39.47 | 9.43% | 95,303 |
May 12, 2025 | 37.50 | 37.70 | 35.60 | 36.07 | 36.07 | 5.44% | 83,962 |
May 9, 2025 | 34.35 | 34.96 | 33.35 | 34.21 | 34.21 | 10.11% | 124,185 |
May 8, 2025 | 28.86 | 31.23 | 28.79 | 31.07 | 31.07 | 18.18% | 182,453 |
May 7, 2025 | 26.73 | 26.88 | 26.20 | 26.29 | 26.29 | 0.69% | 47,191 |
May 6, 2025 | 25.78 | 26.28 | 25.67 | 26.11 | 26.11 | -1.92% | 65,177 |
May 5, 2025 | 26.42 | 26.74 | 26.28 | 26.62 | 26.62 | -1.26% | 45,922 |
May 2, 2025 | 26.92 | 27.37 | 26.82 | 26.96 | 26.96 | -0.20% | 52,577 |
May 1, 2025 | 27.13 | 27.46 | 26.76 | 27.02 | 27.02 | 3.35% | 82,459 |
Apr 30, 2025 | 25.96 | 26.22 | 25.39 | 26.14 | 26.14 | -2.17% | 104,391 |