VanEck Ethereum ETF (ETHV)
BATS: ETHV · Real-Time Price · USD
36.07
+1.86 (5.44%)
At close: May 12, 2025, 4:00 PM
36.50
+0.43 (1.19%)
After-hours: May 12, 2025, 6:35 PM EDT
ETHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.50 | 37.70 | 36.00 | 36.19 | - | 5.79% | 63,335 |
| May 9, 2025 | 34.35 | 34.96 | 33.35 | 34.21 | 34.21 | 10.11% | 124,185 |
| May 8, 2025 | 28.86 | 31.23 | 28.79 | 31.07 | 31.07 | 18.18% | 182,453 |
| May 7, 2025 | 26.73 | 26.88 | 26.20 | 26.29 | 26.29 | 0.69% | 47,191 |
| May 6, 2025 | 25.78 | 26.28 | 25.67 | 26.11 | 26.11 | -1.92% | 65,177 |
| May 5, 2025 | 26.42 | 26.74 | 26.28 | 26.62 | 26.62 | -1.26% | 45,922 |
| May 2, 2025 | 26.92 | 27.37 | 26.82 | 26.96 | 26.96 | -0.20% | 52,577 |
| May 1, 2025 | 27.13 | 27.46 | 26.76 | 27.02 | 27.02 | 3.35% | 82,459 |
| Apr 30, 2025 | 25.96 | 26.22 | 25.39 | 26.14 | 26.14 | -2.17% | 104,391 |
| Apr 29, 2025 | 26.55 | 26.82 | 26.55 | 26.72 | 26.72 | 1.44% | 47,655 |
| Apr 28, 2025 | 26.37 | 26.41 | 25.58 | 26.34 | 26.34 | -0.38% | 117,346 |
| Apr 25, 2025 | 25.92 | 26.78 | 25.90 | 26.44 | 26.44 | 2.24% | 145,739 |
| Apr 24, 2025 | 25.75 | 26.04 | 25.58 | 25.86 | 25.86 | -1.37% | 93,087 |
| Apr 23, 2025 | 26.61 | 26.86 | 25.84 | 26.22 | 26.22 | 5.13% | 158,635 |
| Apr 22, 2025 | 23.91 | 25.32 | 23.86 | 24.94 | 24.94 | 8.29% | 204,338 |
| Apr 21, 2025 | 23.85 | 24.01 | 22.96 | 23.03 | 23.03 | -0.58% | 45,976 |
| Apr 17, 2025 | 23.35 | 23.65 | 22.89 | 23.17 | 23.17 | -0.28% | 107,856 |
| Apr 16, 2025 | 23.06 | 23.59 | 22.52 | 23.23 | 23.23 | -1.23% | 167,638 |
| Apr 15, 2025 | 24.00 | 24.27 | 23.39 | 23.52 | 23.52 | -1.96% | 126,509 |
| Apr 14, 2025 | 24.51 | 24.65 | 23.69 | 23.99 | 23.99 | 4.71% | 118,490 |
| Apr 11, 2025 | 22.83 | 23.24 | 22.59 | 22.91 | 22.91 | 3.29% | 166,754 |
| Apr 10, 2025 | 23.26 | 23.27 | 21.57 | 22.18 | 22.18 | -7.51% | 161,152 |
| Apr 9, 2025 | 21.34 | 24.47 | 21.34 | 23.98 | 23.98 | 12.00% | 442,881 |
| Apr 8, 2025 | 23.16 | 23.21 | 21.29 | 21.41 | 21.41 | -5.31% | 180,611 |
| Apr 7, 2025 | 22.01 | 23.95 | 21.86 | 22.61 | 22.61 | -14.61% | 418,851 |
| Apr 4, 2025 | 26.04 | 26.76 | 25.94 | 26.48 | 26.48 | 1.30% | 294,695 |
| Apr 3, 2025 | 25.97 | 26.31 | 25.68 | 26.14 | 26.14 | -6.61% | 131,643 |
| Apr 2, 2025 | 27.22 | 28.10 | 27.22 | 27.99 | 27.99 | - | 113,507 |
| Apr 1, 2025 | 27.44 | 28.23 | 26.98 | 27.99 | 27.99 | 4.64% | 131,430 |
| Mar 31, 2025 | 26.69 | 27.15 | 26.34 | 26.75 | 26.75 | -2.34% | 140,459 |
| Mar 28, 2025 | 27.74 | 27.84 | 27.27 | 27.39 | 27.39 | -6.74% | 121,087 |
| Mar 27, 2025 | 29.44 | 29.65 | 29.09 | 29.37 | 29.37 | 0.27% | 124,149 |
| Mar 26, 2025 | 30.10 | 30.12 | 29.05 | 29.29 | 29.29 | -3.56% | 104,387 |
| Mar 25, 2025 | 30.38 | 30.49 | 30.06 | 30.37 | 30.37 | -0.78% | 131,239 |
| Mar 24, 2025 | 30.39 | 30.77 | 30.31 | 30.61 | 30.61 | 5.99% | 99,913 |
| Mar 21, 2025 | 28.51 | 28.94 | 28.39 | 28.88 | 28.88 | - | 60,536 |
| Mar 20, 2025 | 29.09 | 29.37 | 28.62 | 28.88 | 28.88 | -3.02% | 39,911 |
| Mar 19, 2025 | 29.42 | 30.27 | 29.39 | 29.78 | 29.78 | 6.85% | 60,988 |
| Mar 18, 2025 | 27.81 | 27.90 | 27.41 | 27.87 | 27.87 | -2.11% | 88,434 |
| Mar 17, 2025 | 27.81 | 28.58 | 27.75 | 28.47 | 28.47 | 0.53% | 27,429 |
| Mar 14, 2025 | 27.85 | 28.51 | 27.59 | 28.32 | 28.32 | 4.54% | 66,635 |
| Mar 13, 2025 | 27.77 | 27.77 | 26.69 | 27.09 | 27.09 | -1.42% | 60,958 |
| Mar 12, 2025 | 27.97 | 27.99 | 26.95 | 27.48 | 27.48 | -3.78% | 117,841 |
| Mar 11, 2025 | 28.14 | 28.66 | 26.97 | 28.56 | 28.56 | 4.23% | 94,892 |
| Mar 10, 2025 | 30.97 | 30.97 | 26.56 | 27.40 | 27.40 | -13.21% | 187,788 |
| Mar 7, 2025 | 32.01 | 32.93 | 31.39 | 31.57 | 31.57 | -2.08% | 41,493 |
| Mar 6, 2025 | 32.99 | 33.24 | 32.03 | 32.24 | 32.24 | -1.41% | 51,060 |
| Mar 5, 2025 | 32.23 | 32.74 | 31.69 | 32.70 | 32.70 | 4.31% | 73,783 |
| Mar 4, 2025 | 30.22 | 32.11 | 29.26 | 31.35 | 31.35 | 0.71% | 121,347 |
| Mar 3, 2025 | 34.60 | 34.60 | 30.75 | 31.13 | 31.13 | -4.27% | 141,711 |