VanEck Ethereum ETF (ETHV)
BATS: ETHV · Real-Time Price · USD
66.22
+0.34 (0.52%)
At close: Oct 3, 2025, 4:00 PM EDT
66.22
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:10 PM EDT
ETHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 65.90 | 65.97 | 65.07 | 65.39 | - | -0.74% | 81,342 |
| Oct 2, 2025 | 64.41 | 66.20 | 63.60 | 65.88 | 65.88 | 3.72% | 462,821 |
| Oct 1, 2025 | 62.97 | 63.71 | 62.74 | 63.52 | 63.52 | 4.25% | 333,217 |
| Sep 30, 2025 | 61.09 | 61.18 | 59.93 | 60.93 | 60.93 | -0.81% | 452,302 |
| Sep 29, 2025 | 60.21 | 61.64 | 60.15 | 61.43 | 61.43 | 4.08% | 383,641 |
| Sep 26, 2025 | 57.35 | 59.63 | 57.28 | 59.02 | 59.02 | 3.07% | 434,314 |
| Sep 25, 2025 | 58.64 | 58.89 | 55.96 | 57.26 | 57.26 | -5.99% | 699,691 |
| Sep 24, 2025 | 61.16 | 61.56 | 60.77 | 60.91 | 60.91 | 0.12% | 72,864 |
| Sep 23, 2025 | 61.45 | 61.65 | 60.56 | 60.84 | 60.84 | 0.45% | 223,265 |
| Sep 22, 2025 | 61.59 | 61.85 | 60.44 | 60.57 | 60.57 | -6.86% | 290,393 |
| Sep 19, 2025 | 66.31 | 66.56 | 64.97 | 65.03 | 65.03 | -3.30% | 352,376 |
| Sep 18, 2025 | 67.18 | 67.96 | 66.82 | 67.25 | 67.25 | 1.62% | 186,115 |
| Sep 17, 2025 | 66.02 | 66.35 | 64.14 | 66.18 | 66.18 | 0.55% | 555,853 |
| Sep 16, 2025 | 66.06 | 66.09 | 64.77 | 65.82 | 65.82 | - | 236,373 |
| Sep 15, 2025 | 66.36 | 66.56 | 65.42 | 65.82 | 65.82 | -3.83% | 207,853 |
| Sep 12, 2025 | 66.25 | 68.46 | 66.06 | 68.44 | 68.44 | 5.52% | 319,678 |
| Sep 11, 2025 | 64.59 | 65.09 | 64.39 | 64.86 | 64.86 | 2.40% | 155,584 |
| Sep 10, 2025 | 64.07 | 65.25 | 63.00 | 63.34 | 63.34 | 0.68% | 266,017 |
| Sep 9, 2025 | 63.56 | 63.89 | 62.64 | 62.91 | 62.91 | 0.10% | 375,575 |
| Sep 8, 2025 | 63.59 | 64.24 | 62.79 | 62.85 | 62.85 | -0.95% | 208,763 |
| Sep 5, 2025 | 65.41 | 65.52 | 62.36 | 63.45 | 63.45 | 1.36% | 390,222 |
| Sep 4, 2025 | 64.44 | 64.51 | 62.42 | 62.60 | 62.60 | -4.54% | 209,935 |
| Sep 3, 2025 | 64.07 | 65.75 | 64.01 | 65.58 | 65.58 | 4.86% | 240,087 |
| Sep 2, 2025 | 63.07 | 64.36 | 62.39 | 62.54 | 62.54 | -1.65% | 179,905 |
| Aug 29, 2025 | 64.36 | 64.36 | 62.55 | 63.59 | 63.59 | -2.20% | 273,861 |
| Aug 28, 2025 | 67.40 | 67.53 | 64.98 | 65.02 | 65.02 | -2.82% | 218,919 |
| Aug 27, 2025 | 67.53 | 68.29 | 66.52 | 66.91 | 66.91 | -0.70% | 282,294 |
| Aug 26, 2025 | 65.70 | 67.38 | 65.05 | 67.38 | 67.38 | 4.05% | 286,097 |
| Aug 25, 2025 | 68.21 | 68.58 | 64.70 | 64.76 | 64.76 | -8.61% | 435,550 |
| Aug 22, 2025 | 62.37 | 71.17 | 62.23 | 70.86 | 70.86 | 14.57% | 1,045,387 |
| Aug 21, 2025 | 62.57 | 63.32 | 61.65 | 61.85 | 61.85 | -2.90% | 126,690 |
| Aug 20, 2025 | 61.28 | 63.87 | 60.13 | 63.70 | 63.70 | 5.13% | 276,624 |
| Aug 19, 2025 | 63.20 | 63.53 | 60.21 | 60.59 | 60.59 | -4.99% | 346,059 |
| Aug 18, 2025 | 63.77 | 64.17 | 62.62 | 63.77 | 63.77 | -0.69% | 240,013 |
| Aug 15, 2025 | 67.63 | 67.67 | 64.06 | 64.21 | 64.21 | -3.47% | 381,547 |
| Aug 14, 2025 | 66.41 | 68.93 | 65.71 | 66.52 | 66.52 | -4.25% | 411,551 |
| Aug 13, 2025 | 69.07 | 69.63 | 67.67 | 69.47 | 69.47 | 4.84% | 374,396 |
| Aug 12, 2025 | 64.73 | 66.30 | 63.82 | 66.26 | 66.26 | 6.15% | 266,123 |
| Aug 11, 2025 | 61.33 | 63.92 | 61.29 | 62.42 | 62.42 | 4.73% | 335,861 |
| Aug 8, 2025 | 57.37 | 59.62 | 57.28 | 59.60 | 59.60 | 5.04% | 219,394 |
| Aug 7, 2025 | 56.19 | 56.83 | 55.41 | 56.74 | 56.74 | 5.11% | 209,698 |
| Aug 6, 2025 | 52.61 | 54.21 | 52.36 | 53.98 | 53.98 | 3.15% | 147,365 |
| Aug 5, 2025 | 53.30 | 53.59 | 52.09 | 52.33 | 52.33 | -2.66% | 265,398 |
| Aug 4, 2025 | 52.23 | 54.44 | 52.17 | 53.76 | 53.76 | 4.65% | 335,868 |
| Aug 1, 2025 | 53.45 | 53.46 | 51.36 | 51.37 | 51.37 | -6.16% | 270,425 |
| Jul 31, 2025 | 55.71 | 55.95 | 54.70 | 54.74 | 54.74 | -0.64% | 130,507 |
| Jul 30, 2025 | 55.05 | 56.11 | 53.88 | 55.09 | 55.09 | -0.09% | 166,722 |
| Jul 29, 2025 | 56.65 | 56.65 | 54.46 | 55.14 | 55.14 | -0.90% | 245,183 |
| Jul 28, 2025 | 56.35 | 56.62 | 54.99 | 55.64 | 55.64 | 4.29% | 244,399 |
| Jul 25, 2025 | 54.33 | 54.47 | 52.86 | 53.35 | 53.35 | -2.73% | 85,501 |