VanEck Vectors Ethereum ETN (ETR:VETH)
Germany · Delayed Price · Currency is EUR 14.09
-0.35 (-2.39%)
Sep 23, 2026, 5:36 PM CET
ETR:VETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.50 | 14.50 | 13.99 | 14.09 | - | -2.39% | 154,433 |
| Sep 22, 2026 | 14.33 | 14.51 | 14.28 | 14.44 | - | 0.50% | 385,536 |
| Sep 21, 2026 | 13.98 | 14.46 | 13.88 | 14.36 | - | 5.98% | 374,356 |
| Sep 18, 2026 | 13.04 | 13.62 | 13.03 | 13.55 | - | 5.00% | 149,728 |
| Sep 17, 2026 | 12.81 | 12.99 | 12.74 | 12.91 | - | 3.61% | 112,136 |
| Sep 16, 2026 | 12.54 | 12.65 | 12.40 | 12.46 | - | -1.53% | 100,254 |
| Sep 15, 2026 | 12.96 | 12.96 | 12.45 | 12.65 | - | -2.97% | 128,667 |
| Sep 14, 2026 | 13.10 | 13.20 | 13.00 | 13.04 | - | -3.81% | 111,438 |
| Sep 11, 2026 | 12.78 | 13.74 | 12.66 | 13.56 | - | 7.54% | 385,795 |
| Sep 10, 2026 | 12.79 | 12.79 | 12.47 | 12.61 | - | -2.04% | 115,787 |
| Sep 9, 2026 | 12.93 | 13.03 | 12.79 | 12.87 | - | -0.08% | 76,166 |
| Sep 8, 2026 | 12.78 | 12.92 | 12.63 | 12.88 | - | 0.59% | 140,537 |
| Sep 7, 2026 | 12.93 | 12.97 | 12.80 | 12.80 | - | 0.80% | 87,881 |
| Sep 4, 2026 | 13.00 | 13.18 | 12.61 | 12.70 | - | -1.70% | 199,630 |
| Sep 3, 2026 | 12.51 | 12.95 | 12.40 | 12.92 | - | 4.10% | 77,212 |
| Sep 2, 2026 | 12.59 | 12.61 | 12.25 | 12.41 | - | -2.14% | 126,307 |
| Sep 1, 2026 | 12.81 | 12.83 | 12.61 | 12.68 | - | -0.84% | 70,918 |
| Aug 31, 2026 | 12.66 | 12.82 | 12.63 | 12.79 | - | -1.47% | 104,707 |
| Aug 28, 2026 | 12.91 | 13.09 | 12.81 | 12.98 | - | -0.18% | 194,929 |
| Aug 27, 2026 | 12.86 | 13.25 | 12.83 | 13.00 | - | 3.07% | 324,570 |
| Aug 26, 2026 | 12.71 | 12.75 | 12.57 | 12.62 | - | -1.10% | 84,696 |
| Aug 25, 2026 | 12.95 | 12.96 | 12.57 | 12.76 | - | -1.64% | 244,772 |
| Aug 24, 2026 | 12.66 | 13.04 | 12.57 | 12.97 | - | 5.15% | 310,884 |
| Aug 21, 2026 | 12.19 | 12.58 | 12.12 | 12.34 | - | 3.97% | 460,413 |
| Aug 20, 2026 | 11.61 | 11.93 | 11.54 | 11.86 | - | 10.96% | 349,599 |
| Aug 19, 2026 | 9.94 | 10.71 | 9.93 | 10.69 | - | 7.32% | 116,547 |
| Aug 18, 2026 | 9.88 | 9.96 | 9.84 | 9.96 | - | 0.69% | 25,600 |
| Aug 17, 2026 | 9.87 | 9.90 | 9.80 | 9.90 | - | 1.57% | 24,724 |
| Aug 14, 2026 | 9.76 | 9.76 | 9.67 | 9.74 | - | -1.02% | 38,319 |
| Aug 13, 2026 | 9.89 | 9.90 | 9.77 | 9.84 | - | -0.28% | 30,946 |
| Aug 12, 2026 | 9.85 | 10.00 | 9.81 | 9.87 | - | 1.28% | 222,167 |
| Aug 11, 2026 | 9.76 | 9.87 | 9.74 | 9.75 | - | -0.25% | 32,401 |
| Aug 10, 2026 | 10.02 | 10.04 | 9.75 | 9.77 | - | -2.08% | 60,148 |
| Aug 7, 2026 | 9.93 | 10.09 | 9.92 | 9.98 | - | -0.05% | 95,472 |
| Aug 6, 2026 | 9.95 | 10.00 | 9.87 | 9.98 | - | 2.08% | 36,097 |
| Aug 5, 2026 | 9.73 | 9.80 | 9.65 | 9.78 | - | 0.62% | 51,123 |
| Aug 4, 2026 | 9.70 | 9.81 | 9.67 | 9.72 | - | -0.11% | 55,739 |
| Aug 3, 2026 | 9.63 | 9.77 | 9.53 | 9.73 | - | 0.04% | 21,603 |
| Jul 31, 2026 | 9.90 | 9.90 | 9.69 | 9.73 | - | -2.75% | 76,969 |
| Jul 30, 2026 | 9.99 | 10.11 | 9.98 | 10.00 | - | -0.07% | 35,678 |
| Jul 29, 2026 | 10.11 | 10.14 | 9.97 | 10.01 | - | -0.83% | 37,761 |
| Jul 28, 2026 | 9.98 | 10.12 | 9.83 | 10.09 | - | -0.86% | 81,585 |
| Jul 27, 2026 | 10.38 | 10.44 | 10.14 | 10.18 | - | 3.34% | 109,247 |
| Jul 24, 2026 | 9.97 | 10.07 | 9.76 | 9.85 | - | -1.48% | 39,633 |
| Jul 23, 2026 | 10.12 | 10.17 | 9.95 | 10.00 | - | -2.32% | 75,844 |
| Jul 22, 2026 | 10.10 | 10.29 | 10.06 | 10.24 | - | 0.93% | 53,633 |
| Jul 21, 2026 | 10.18 | 10.27 | 10.14 | 10.14 | - | 2.25% | 113,318 |
| Jul 20, 2026 | 9.73 | 9.97 | 9.72 | 9.92 | - | 3.66% | 110,388 |
| Jul 17, 2026 | 9.61 | 9.68 | 9.49 | 9.57 | - | -3.47% | 76,778 |
| Jul 16, 2026 | 10.07 | 10.07 | 9.80 | 9.91 | - | -2.42% | 118,535 |