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

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 23, 2024Jul 11, 2025Max ▾5 Aug2 Sep30 Sep28 Oct25 Nov23 Dec20 Jan17 Feb17 Mar14 Apr12 May9 Jun7 JulSep '24Sep '24Nov '24Nov '24Jan '25Jan '25Mar '25Mar '25May '25May '25Jul '25Jul '25020.0040.0060.0044.17

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 202543.9444.1743.1344.1744.176.90%293,107
Jul 10, 202540.9141.6440.5541.3241.321.80%63,665
Jul 9, 202539.0240.9238.5940.5940.596.03%126,930
Jul 8, 202537.8238.5137.5738.2838.282.68%24,856
Jul 7, 202537.4437.5536.9037.2837.28-1.22%31,551
Jul 3, 202538.0038.6137.6537.7437.74-1.15%39,705
Jul 2, 202535.8838.2135.8838.1838.188.56%65,949
Jul 1, 202535.8135.9535.1735.1735.17-4.74%54,677
Jun 30, 202536.2236.9235.7236.9236.924.35%35,950
Jun 27, 202535.5435.8835.0535.3835.38-0.90%22,222
Jun 26, 202535.7135.8535.4035.7035.700.22%23,530
Jun 25, 202535.8035.8035.1935.6235.62-0.22%13,496
Jun 24, 202535.4036.3635.3535.7035.705.25%40,289
Jun 23, 202532.9834.0232.2133.9233.92-4.05%61,192
Jun 20, 202537.4637.4634.7135.3535.35-3.15%35,775
Jun 18, 202536.2337.1636.2336.5036.50-1.48%20,020
Jun 17, 202537.5037.6136.0037.0537.05-5.05%42,550
Jun 16, 202538.3139.1538.3039.0239.025.40%31,287
Jun 13, 202537.2837.7736.7537.0237.02-6.18%41,226
Jun 12, 202540.1640.5739.4439.4639.46-4.36%27,071
Jun 11, 202541.3142.2040.9441.2641.261.35%49,628
Jun 10, 202540.3841.0939.6140.7140.717.64%61,570
Jun 9, 202537.2137.9436.9037.8237.823.96%34,608
Jun 6, 202536.4437.0536.3836.3836.38-1.73%29,058
Jun 5, 202538.5338.5336.7737.0237.02-3.82%72,182
Jun 4, 202538.3139.1338.0438.4938.49-0.08%9,907
Jun 3, 202538.4738.8638.2438.5238.523.83%27,768
Jun 2, 202536.6237.4336.6237.1037.10-1.64%32,840
May 30, 202538.0338.3537.2237.7237.72-2.93%54,460
May 29, 202539.3939.4038.5138.8638.861.20%42,628
May 28, 202539.2539.3438.3638.4038.40-2.61%36,974
May 27, 202539.1239.6938.7239.4339.435.05%91,913
May 23, 202537.5237.9837.3437.5437.54-2.76%58,849
May 22, 202538.8439.2638.5138.6038.604.72%99,029
May 21, 202537.0438.3135.9836.8636.860.60%77,001
May 20, 202536.3636.7835.8336.6436.64-0.65%32,934
May 19, 202535.2537.2535.1436.8836.88-2.95%62,195
May 16, 202538.1338.2437.7938.0038.002.45%26,686
May 15, 202537.5238.0636.3137.0937.09-2.75%40,557
May 14, 202538.3038.4037.4038.1438.14-3.37%57,280
May 13, 202537.2540.0737.0539.4739.479.43%95,303
May 12, 202537.5037.7035.6036.0736.075.44%83,962
May 9, 202534.3534.9633.3534.2134.2110.11%124,185
May 8, 202528.8631.2328.7931.0731.0718.18%182,453
May 7, 202526.7326.8826.2026.2926.290.69%47,191
May 6, 202525.7826.2825.6726.1126.11-1.92%65,177
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