VanEck Ethereum ETF (ETHV)
BATS: ETHV · Real-Time Price · USD
25.75
-0.87 (-3.27%)
May 6, 2025, 10:00 AM EDT - Market open

ETHV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202526.4226.7426.2826.6226.62-1.26%45,922
May 2, 202526.9227.3726.8226.9626.96-0.20%52,577
May 1, 202527.1327.4626.7627.0227.023.35%82,459
Apr 30, 202525.9626.2225.3926.1426.14-2.17%104,391
Apr 29, 202526.5526.8226.5526.7226.721.44%47,655
Apr 28, 202526.3726.4125.5826.3426.34-0.38%117,346
Apr 25, 202525.9226.7825.9026.4426.442.24%145,739
Apr 24, 202525.7526.0425.5825.8625.86-1.37%93,087
Apr 23, 202526.6126.8625.8426.2226.225.13%158,635
Apr 22, 202523.9125.3223.8624.9424.948.29%204,338
Apr 21, 202523.8524.0122.9623.0323.03-0.58%45,976
Apr 17, 202523.3523.6522.8923.1723.17-0.28%107,856
Apr 16, 202523.0623.5922.5223.2323.23-1.23%167,638
Apr 15, 202524.0024.2723.3923.5223.52-1.96%126,509
Apr 14, 202524.5124.6523.6923.9923.994.71%118,490
Apr 11, 202522.8323.2422.5922.9122.913.29%166,754
Apr 10, 202523.2623.2721.5722.1822.18-7.51%161,152
Apr 9, 202521.3424.4721.3423.9823.9812.00%442,881
Apr 8, 202523.1623.2121.2921.4121.41-5.31%180,611
Apr 7, 202522.0123.9521.8622.6122.61-14.61%418,851
Apr 4, 202526.0426.7625.9426.4826.481.30%294,695
Apr 3, 202525.9726.3125.6826.1426.14-6.61%131,643
Apr 2, 202527.2228.1027.2227.9927.99-113,507
Apr 1, 202527.4428.2326.9827.9927.994.64%131,430
Mar 31, 202526.6927.1526.3426.7526.75-2.34%140,459
Mar 28, 202527.7427.8427.2727.3927.39-6.74%121,087
Mar 27, 202529.4429.6529.0929.3729.370.27%124,149
Mar 26, 202530.1030.1229.0529.2929.29-3.56%104,387
Mar 25, 202530.3830.4930.0630.3730.37-0.78%131,239
Mar 24, 202530.3930.7730.3130.6130.615.99%99,913
Mar 21, 202528.5128.9428.3928.8828.88-60,536
Mar 20, 202529.0929.3728.6228.8828.88-3.02%39,911
Mar 19, 202529.4230.2729.3929.7829.786.85%60,988
Mar 18, 202527.8127.9027.4127.8727.87-2.11%88,434
Mar 17, 202527.8128.5827.7528.4728.470.53%27,429
Mar 14, 202527.8528.5127.5928.3228.324.54%66,635
Mar 13, 202527.7727.7726.6927.0927.09-1.42%60,958
Mar 12, 202527.9727.9926.9527.4827.48-3.78%117,841
Mar 11, 202528.1428.6626.9728.5628.564.23%94,892
Mar 10, 202530.9730.9726.5627.4027.40-13.21%187,788
Mar 7, 202532.0132.9331.3931.5731.57-2.08%41,493
Mar 6, 202532.9933.2432.0332.2432.24-1.41%51,060
Mar 5, 202532.2332.7431.6932.7032.704.31%73,783
Mar 4, 202530.2232.1129.2631.3531.350.71%121,347
Mar 3, 202534.6034.6030.7531.1331.13-4.27%141,711
Feb 28, 202531.7233.0131.4532.5232.52-1.36%147,827
Feb 27, 202534.3534.4032.9332.9732.97-3.54%38,714
Feb 26, 202534.8735.9133.0934.1834.18-6.20%95,594
Feb 25, 202535.3336.7434.6036.4436.44-5.84%107,261
Feb 24, 202539.1339.3038.4638.7038.700.42%90,402