VanEck Ethereum ETF (ETHV)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.24 | -11.4887086165 | 45.61 | 50.39 | 37.4 | 172586 | 42.26104248 | SP |
| 4 | -8.76 | -17.8302462854 | 49.13 | 51.7 | 37.4 | 129648 | 45.7519651 | SP |
| 12 | -7.14 | -15.0284150705 | 47.51 | 60.29 | 37.4 | 127972 | 49.32741543 | SP |
| 26 | 8.26 | 25.7240734974 | 32.11 | 60.29 | 32.04 | 114451 | 43.43640931 | SP |
| 52 | -11.29 | -21.85443283 | 51.66 | 60.29 | 32.04 | 127124 | 44.26531157 | SP |
| 156 | -11.29 | -21.85443283 | 51.66 | 60.29 | 32.04 | 127124 | 44.26531157 | SP |
| 260 | -11.29 | -21.85443283 | 51.66 | 60.29 | 32.04 | 127124 | 44.26531157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 40.11 | 0.4 | 1.01 | 41.1 | 42.01 | 39.92 | 168323 |
| 1738625400 | 39.71 | -8.87 | -18.26 | 37.57 | 40.6 | 37.4 | 416832 |
| 1738366200 | 48.58 | 1.19 | 2.51 | 49.24 | 50.39 | 48.12 | 111028 |
| 1738279800 | 47.39 | 1.44 | 3.13 | 47.66 | 48.1 | 47.33 | 75499 |
| 1738193400 | 45.95 | 0.62 | 1.37 | 45.61 | 46.51 | 44.75 | 91249 |
| 1738107000 | 45.33 | -0.71 | -1.54 | 46.47 | 47.08 | 45.3 | 64702 |
| 1738020600 | 46.04 | -2.79 | -5.71 | 45.51 | 46.16 | 44.65 | 141738 |
| 1737761400 | 48.83 | 1.13 | 2.37 | 49.78 | 50.199 | 48.78 | 155835 |
| 1737675000 | 47.7 | 0 | 0.00 | 47.7 | 47.7 | 47.7 | 0 |
| 1737588600 | 47.7 | -0.83 | -1.71 | 48.47 | 48.47 | 47.45 | 83046 |
| 1737502200 | 48.53 | -3.03 | -5.88 | 48.8 | 49.32 | 47.92 | 125831 |
| 1737156600 | 51.56 | 2.69 | 5.50 | 50.17 | 51.7 | 49.89 | 71559 |
| 1737070200 | 48.87 | -1.49 | -2.96 | 48.93 | 49.2 | 47.84 | 80833 |
| 1736983800 | 50.36 | 3.14 | 6.65 | 48.23 | 50.86 | 48.03 | 125742 |
| 1736897400 | 47.22 | 1.98 | 4.38 | 47.06 | 47.3501 | 46.455 | 34775 |
| 1736811000 | 45.24 | -2.47 | -5.18 | 44.63 | 45.3183 | 42.7 | 102173 |
| 1736551800 | 47.71 | -0.31 | -0.64 | 47.92 | 48.61 | 46.8 | 134263 |
| 1736379000 | 48.015 | -1.55 | -3.12 | 49.13 | 49.505 | 46.98 | 220581 |
| 1736292600 | 49.56 | -4.41 | -8.17 | 53.33 | 53.39 | 49.21 | 397320 |
| 1736206200 | 53.97 | 1.2 | 2.27 | 53.22 | 54.86 | 53.22 | 128452 |
| 1735947000 | 52.77 | 2.16 | 4.27 | 51.49 | 53.19 | 51.43 | 77774 |
| 1735860600 | 50.61 | 1.79 | 3.67 | 50.73 | 51.22 | 50.3 | 67710 |
| 1735687800 | 48.82 | -0.92 | -1.85 | 50.3 | 50.3 | 48.7 | 127195 |
| 1735601400 | 49.74 | 0.88 | 1.80 | 48.94 | 50.01 | 48.3 | 162420 |
| 1735342200 | 48.86 | 0.16 | 0.33 | 49.54 | 49.61 | 48.37 | 96258 |
| 1735255800 | 48.7 | -2.59 | -5.05 | 49.26 | 49.26 | 48.46 | 83837 |
| 1735077840 | 51.29 | 1.57 | 3.16 | 50.4 | 51.54 | 50.29 | 50422 |
| 1734996600 | 49.72 | -0.73 | -1.45 | 49.09 | 49.95 | 47.9 | 91664 |
| 1734737400 | 50.45 | 1.03 | 2.08 | 48.76 | 51.27 | 48.49 | 169321 |
| 1734651000 | 49.42 | -4.7 | -8.68 | 54 | 54.19 | 48.66 | 221973 |
| 1734564600 | 54.12 | -3.54 | -6.14 | 56.63 | 57 | 53.35 | 92626 |
| 1734478200 | 57.66 | -1.59 | -2.68 | 58.68 | 58.98 | 57.52 | 244230 |
| 1734391800 | 59.25 | 1.78 | 3.10 | 57.33 | 60.29 | 57.3006 | 58914 |
| 1734132600 | 57.47 | 0.51 | 0.90 | 57.55 | 58.13 | 57 | 30674 |
| 1734046200 | 56.96 | 0.75 | 1.33 | 58.3 | 58.41 | 56.4301 | 25297 |
| 1733959800 | 56.21 | 2.77 | 5.18 | 54.72 | 56.335 | 54.649 | 52935 |
| 1733873400 | 53.44 | -1.35 | -2.46 | 54.55 | 54.73 | 51.595 | 139049 |
| 1733787000 | 54.79 | -4.71 | -7.92 | 57.03 | 57.88 | 54.59 | 151972 |
| 1733527800 | 59.5 | 3.47 | 6.19 | 57.48 | 60 | 57.37 | 95324 |
| 1733441400 | 56.03 | -1.02 | -1.79 | 57.57 | 58.07 | 55.46 | 119489 |
| 1733355000 | 57.05 | 4.12 | 7.78 | 54.56 | 57.155 | 54.45 | 97865 |
| 1733268600 | 52.93 | -0.11 | -0.21 | 52.05 | 52.9699 | 51.34 | 49147 |
| 1733182200 | 53.04 | 0.52 | 0.99 | 53.16 | 54 | 52.13 | 73518 |
| 1732917840 | 52.52 | -0.73 | -1.37 | 52.86 | 53.48 | 52.51 | 33885 |
| 1732750200 | 53.25 | 4.66 | 9.59 | 51.17 | 53.25 | 51.1 | 133563 |
| 1732663800 | 48.59 | -2.81 | -5.47 | 48.62 | 49.22 | 47.66 | 109315 |
| 1732577400 | 51.4 | 3.19 | 6.62 | 51.23 | 51.9999 | 49.1839 | 391667 |
| 1732318200 | 48.21 | -0.98 | -1.99 | 48.31 | 48.77 | 47.895 | 136681 |
| 1732231800 | 49.19 | 4.17 | 9.26 | 49.18 | 49.7199 | 47.585 | 183111 |
| 1732145400 | 45.02 | -0.42 | -0.92 | 45.83 | 45.9479 | 44.5 | 49468 |
| 1732059000 | 45.44 | -0.88 | -1.90 | 45.44 | 46.12 | 45.27 | 45855 |
| 1731972600 | 46.32 | 1.1 | 2.43 | 45.48 | 46.77 | 45.14 | 44338 |
| 1731713400 | 45.22 | -0.12 | -0.26 | 44.99 | 45.2512 | 44.265 | 56977 |
| 1731627000 | 45.34 | -1.07 | -2.31 | 46.72 | 46.77 | 44.8101 | 272319 |
| 1731540600 | 46.41 | -1.78 | -3.69 | 47.51 | 48.86 | 45.86 | 343923 |
| 1731454200 | 48.19 | -1.18 | -2.39 | 47.92 | 48.5699 | 47.18 | 124129 |
| 1731367800 | 49.37 | 6.21 | 14.39 | 46.4 | 49.53 | 46.3 | 237704 |
| 1731108600 | 43.16 | 0.56 | 1.31 | 43.32 | 43.729 | 42.45 | 208569 |
| 1731022200 | 42.6 | 3.05 | 7.71 | 41.3 | 42.71 | 40.76 | 505546 |
| 1730935800 | 39.55 | 4.06 | 11.44 | 38.54 | 39.64 | 38.284353 | 259938 |
| 1730849400 | 35.49 | 0.08 | 0.23 | 36 | 36.3186 | 35.29 | 67077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
