VanEck Ethereum ETF (ETHV)
BATS: ETHV · Real-Time Price · USD
38.54
-1.76 (-4.37%)
Feb 21, 2025, 4:00 PM EST - Market closed
ETHV Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Feb 21, 2025 | 41.34 | 41.50 | 38.40 | 38.54 | 38.54 | -4.37% | 85,161 |
Feb 20, 2025 | 40.51 | 40.56 | 39.72 | 40.30 | 40.30 | 1.05% | 56,147 |
Feb 19, 2025 | 39.82 | 40.00 | 39.28 | 39.88 | 39.88 | 3.50% | 41,622 |
Feb 18, 2025 | 39.83 | 39.83 | 38.25 | 38.53 | 38.53 | -3.70% | 95,837 |
Feb 14, 2025 | 39.53 | 40.86 | 39.46 | 40.01 | 40.01 | 2.88% | 49,476 |
Feb 13, 2025 | 38.80 | 38.98 | 38.37 | 38.89 | 38.89 | -0.82% | 48,841 |
Feb 12, 2025 | 37.64 | 39.47 | 37.36 | 39.21 | 39.21 | 3.10% | 74,402 |
Feb 11, 2025 | 38.94 | 39.21 | 37.86 | 38.03 | 38.03 | -3.28% | 57,751 |
Feb 10, 2025 | 38.98 | 39.35 | 38.67 | 39.32 | 39.32 | 3.86% | 56,665 |
Feb 7, 2025 | 40.96 | 40.97 | 37.80 | 37.86 | 37.86 | -4.99% | 102,567 |
Feb 6, 2025 | 40.56 | 40.60 | 39.21 | 39.85 | 39.85 | -1.63% | 67,283 |
Feb 5, 2025 | 41.28 | 41.28 | 39.82 | 40.51 | 40.51 | 1.00% | 75,488 |
Feb 4, 2025 | 41.10 | 42.01 | 39.92 | 40.11 | 40.11 | 1.01% | 169,309 |
Feb 3, 2025 | 37.57 | 40.60 | 37.40 | 39.71 | 39.71 | -18.26% | 418,521 |
Jan 31, 2025 | 49.24 | 50.39 | 48.12 | 48.58 | 48.58 | 2.51% | 111,879 |
Jan 30, 2025 | 47.66 | 48.10 | 47.33 | 47.39 | 47.39 | 3.13% | 76,151 |
Jan 29, 2025 | 45.61 | 46.51 | 44.75 | 45.95 | 45.95 | 1.37% | 91,289 |
Jan 28, 2025 | 46.47 | 47.08 | 45.30 | 45.33 | 45.33 | -1.54% | 65,270 |
Jan 27, 2025 | 45.51 | 46.16 | 44.65 | 46.04 | 46.04 | -5.71% | 142,874 |
Jan 24, 2025 | 49.78 | 50.20 | 48.78 | 48.83 | 48.83 | 2.61% | 155,875 |
Jan 23, 2025 | 47.42 | 48.33 | 46.82 | 47.59 | 47.59 | -0.23% | 755,801 |
Jan 22, 2025 | 48.47 | 48.47 | 47.45 | 47.70 | 47.70 | -1.71% | 84,451 |
Jan 21, 2025 | 48.80 | 49.32 | 47.92 | 48.53 | 48.53 | -5.88% | 126,510 |
Jan 17, 2025 | 50.17 | 51.70 | 49.89 | 51.56 | 51.56 | 5.50% | 71,630 |
Jan 16, 2025 | 48.93 | 49.20 | 47.84 | 48.87 | 48.87 | -2.96% | 80,833 |
Jan 15, 2025 | 48.23 | 50.86 | 48.03 | 50.36 | 50.36 | 6.65% | 127,516 |
Jan 14, 2025 | 47.06 | 47.35 | 46.46 | 47.22 | 47.22 | 4.38% | 35,035 |
Jan 13, 2025 | 44.63 | 45.32 | 42.70 | 45.24 | 45.24 | -5.18% | 102,173 |
Jan 10, 2025 | 47.92 | 48.61 | 46.80 | 47.71 | 47.71 | -0.64% | 134,263 |
Jan 8, 2025 | 49.13 | 49.51 | 46.98 | 48.02 | 48.02 | -3.12% | 220,853 |
Jan 7, 2025 | 53.33 | 53.39 | 49.21 | 49.56 | 49.56 | -8.17% | 397,330 |
Jan 6, 2025 | 53.22 | 54.86 | 53.22 | 53.97 | 53.97 | 2.27% | 128,673 |
Jan 3, 2025 | 51.49 | 53.19 | 51.46 | 52.77 | 52.77 | 4.27% | 77,774 |
Jan 2, 2025 | 50.73 | 51.22 | 50.30 | 50.61 | 50.61 | 3.67% | 67,738 |
Dec 31, 2024 | 50.30 | 50.30 | 48.70 | 48.82 | 48.82 | -1.85% | 127,195 |
Dec 30, 2024 | 48.94 | 50.01 | 48.30 | 49.74 | 49.74 | 1.80% | 162,651 |
Dec 27, 2024 | 49.54 | 49.61 | 48.37 | 48.86 | 48.86 | 0.33% | 96,577 |
Dec 26, 2024 | 49.26 | 49.26 | 48.46 | 48.70 | 48.70 | -5.05% | 84,623 |
Dec 24, 2024 | 50.40 | 51.54 | 50.29 | 51.29 | 51.29 | 3.16% | 50,422 |
Dec 23, 2024 | 49.09 | 49.95 | 47.90 | 49.72 | 49.72 | -1.45% | 91,794 |
Dec 20, 2024 | 48.76 | 51.27 | 48.49 | 50.45 | 50.45 | 2.08% | 169,321 |
Dec 19, 2024 | 54.00 | 54.19 | 48.66 | 49.42 | 49.42 | -8.68% | 222,623 |
Dec 18, 2024 | 56.63 | 57.00 | 53.35 | 54.12 | 54.12 | -6.14% | 92,753 |
Dec 17, 2024 | 58.68 | 58.98 | 57.52 | 57.66 | 57.66 | -2.68% | 244,330 |
Dec 16, 2024 | 57.33 | 60.29 | 57.30 | 59.25 | 59.25 | 3.10% | 58,918 |
Dec 13, 2024 | 57.55 | 58.13 | 57.00 | 57.47 | 57.47 | 0.90% | 30,719 |
Dec 12, 2024 | 58.30 | 58.41 | 56.43 | 56.96 | 56.96 | 1.33% | 25,499 |
Dec 11, 2024 | 54.72 | 56.34 | 54.65 | 56.21 | 56.21 | 5.18% | 53,046 |
Dec 10, 2024 | 54.55 | 54.73 | 51.60 | 53.44 | 53.44 | -2.46% | 139,050 |
Dec 9, 2024 | 57.03 | 57.88 | 54.59 | 54.79 | 54.79 | -7.92% | 152,005 |
Dec 6, 2024 | 57.48 | 60.00 | 57.37 | 59.50 | 59.50 | 6.19% | 95,492 |
Dec 5, 2024 | 57.57 | 58.07 | 55.46 | 56.03 | 56.03 | -1.79% | 119,723 |
Dec 4, 2024 | 54.56 | 57.16 | 54.45 | 57.05 | 57.05 | 7.78% | 98,792 |
Dec 3, 2024 | 52.05 | 52.97 | 51.34 | 52.93 | 52.93 | -0.21% | 49,147 |
Dec 2, 2024 | 53.16 | 54.00 | 52.13 | 53.04 | 53.04 | 0.99% | 73,543 |
Nov 29, 2024 | 52.86 | 53.48 | 52.51 | 52.52 | 52.52 | -1.37% | 33,885 |
Nov 27, 2024 | 51.17 | 53.25 | 51.10 | 53.25 | 53.25 | 9.59% | 133,564 |
Nov 26, 2024 | 48.62 | 49.22 | 47.66 | 48.59 | 48.59 | -5.47% | 109,315 |
Nov 25, 2024 | 51.23 | 52.00 | 49.18 | 51.40 | 51.40 | 6.62% | 400,372 |
Nov 22, 2024 | 48.31 | 48.77 | 47.90 | 48.21 | 48.21 | -1.99% | 137,024 |
Nov 21, 2024 | 49.18 | 49.72 | 47.59 | 49.19 | 49.19 | 9.26% | 187,131 |
Nov 20, 2024 | 45.83 | 45.95 | 44.50 | 45.02 | 45.02 | -0.92% | 49,468 |
Nov 19, 2024 | 45.44 | 46.12 | 45.27 | 45.44 | 45.44 | -1.90% | 45,855 |
Nov 18, 2024 | 45.48 | 46.77 | 45.14 | 46.32 | 46.32 | 2.43% | 44,381 |
Nov 15, 2024 | 44.99 | 45.25 | 44.27 | 45.22 | 45.22 | -0.26% | 56,977 |
Nov 14, 2024 | 46.72 | 46.77 | 44.81 | 45.34 | 45.34 | -2.31% | 272,350 |
Nov 13, 2024 | 47.51 | 48.86 | 45.86 | 46.41 | 46.41 | -3.69% | 343,923 |
Nov 12, 2024 | 47.92 | 48.57 | 47.18 | 48.19 | 48.19 | -2.39% | 124,149 |
Nov 11, 2024 | 46.40 | 49.53 | 46.30 | 49.37 | 49.37 | 14.39% | 237,964 |
Nov 8, 2024 | 43.32 | 43.73 | 42.45 | 43.16 | 43.16 | 1.31% | 208,854 |
Nov 7, 2024 | 41.30 | 42.71 | 40.76 | 42.60 | 42.60 | 7.71% | 505,587 |
Nov 6, 2024 | 38.54 | 39.64 | 38.28 | 39.55 | 39.55 | 11.44% | 270,688 |
Nov 5, 2024 | 36.00 | 36.32 | 35.29 | 35.49 | 35.49 | 0.23% | 67,077 |
Nov 4, 2024 | 36.01 | 36.02 | 35.22 | 35.41 | 35.41 | -3.86% | 97,000 |
Nov 1, 2024 | 37.11 | 37.80 | 36.45 | 36.83 | 36.83 | 0.24% | 55,702 |
Oct 31, 2024 | 38.45 | 38.45 | 36.69 | 36.74 | 36.74 | -5.60% | 95,343 |
Oct 30, 2024 | 39.40 | 39.88 | 38.91 | 38.92 | 38.92 | 1.09% | 69,512 |
Oct 29, 2024 | 38.36 | 39.25 | 38.30 | 38.50 | 38.50 | 4.93% | 42,991 |
Oct 28, 2024 | 37.03 | 37.15 | 36.45 | 36.69 | 36.69 | 1.21% | 32,796 |
Oct 25, 2024 | 37.15 | 37.41 | 35.96 | 36.25 | 36.25 | -2.42% | 24,716 |
Oct 24, 2024 | 37.06 | 37.22 | 36.84 | 37.15 | 37.15 | 1.14% | 25,668 |
Oct 23, 2024 | 37.71 | 37.87 | 35.94 | 36.73 | 36.73 | -4.47% | 37,672 |
Oct 22, 2024 | 38.53 | 38.63 | 38.24 | 38.45 | 38.45 | -2.06% | 22,812 |
Oct 21, 2024 | 39.44 | 39.44 | 38.95 | 39.26 | 39.26 | 1.06% | 41,625 |
Oct 18, 2024 | 38.40 | 39.21 | 38.39 | 38.85 | 38.85 | 2.16% | 46,541 |
Oct 17, 2024 | 38.22 | 38.57 | 37.73 | 38.03 | 38.03 | -0.74% | 148,383 |
Oct 16, 2024 | 38.55 | 38.75 | 38.06 | 38.32 | 38.32 | 0.94% | 37,641 |
Oct 15, 2024 | 38.17 | 39.35 | 37.26 | 37.96 | 37.96 | -1.30% | 93,657 |
Oct 14, 2024 | 37.39 | 38.76 | 37.33 | 38.46 | 38.46 | 6.74% | 219,792 |
Oct 11, 2024 | 35.52 | 36.21 | 35.50 | 36.03 | 36.03 | 4.10% | 72,855 |
Oct 10, 2024 | 34.97 | 35.41 | 34.10 | 34.61 | 34.61 | -2.18% | 79,465 |
Oct 9, 2024 | 35.61 | 36.20 | 35.26 | 35.38 | 35.38 | -1.03% | 70,914 |
Oct 8, 2024 | 35.63 | 35.96 | 35.28 | 35.75 | 35.75 | -0.22% | 27,617 |
Oct 7, 2024 | 36.27 | 36.85 | 35.52 | 35.83 | 35.83 | 0.53% | 34,491 |
Oct 4, 2024 | 34.87 | 35.76 | 34.47 | 35.64 | 35.64 | 3.45% | 24,339 |
Oct 3, 2024 | 34.49 | 34.61 | 33.84 | 34.45 | 34.45 | -0.75% | 54,190 |
Oct 2, 2024 | 35.54 | 36.14 | 34.70 | 34.71 | 34.71 | -4.77% | 35,763 |
Oct 1, 2024 | 38.18 | 38.25 | 35.73 | 36.45 | 36.45 | -4.13% | 71,630 |
Sep 30, 2024 | 38.57 | 38.57 | 37.82 | 38.02 | 38.02 | -3.97% | 22,948 |
Sep 27, 2024 | 38.93 | 40.03 | 38.75 | 39.59 | 39.59 | 1.83% | 98,912 |