VanEck Ethereum Strategy ETF (EFUT)
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 | 1.58 | 5.98031794095 | 26.42 | 27.65 | 26.341 | 22663 | 27.04035608 | SP |
| 4 | 1.7 | 6.463878327 | 26.3 | 27.65 | 23.69 | 23545 | 25.80353656 | SP |
| 12 | 2.65 | 10.4536489152 | 25.35 | 30.039 | 23.6 | 26373 | 27.39535356 | SP |
| 26 | 6.24 | 28.6764705882 | 21.76 | 31.93 | 19.61 | 27776 | 26.8192178 | SP |
| 52 | 9.8 | 53.8461538462 | 18.2 | 31.93 | 15.23 | 23800 | 25.09189971 | SP |
| 156 | 9.8 | 53.8461538462 | 18.2 | 31.93 | 15.23 | 23800 | 25.09189971 | SP |
| 260 | 9.8 | 53.8461538462 | 18.2 | 31.93 | 15.23 | 23800 | 25.09189971 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 27.52 | 0.73 | 2.72 | 26.77 | 27.65 | 26.77 | 18940 |
| 1721341800 | 26.79 | -0.16 | -0.59 | 27.23 | 27.23 | 26.5901 | 36126 |
| 1721255400 | 26.95 | -0.38 | -1.39 | 27.07 | 27.18 | 26.69 | 12685 |
| 1721169000 | 27.33 | 0.52 | 1.94 | 26.84 | 27.34 | 26.65 | 22355 |
| 1721082600 | 26.81 | 1.73 | 6.90 | 26.42 | 26.93 | 26.341 | 23255 |
| 1720823400 | 25.08 | 0.1 | 0.40 | 25.01 | 25.24 | 24.89 | 9481 |
| 1720737000 | 24.98 | -0.18 | -0.72 | 25.43 | 25.49 | 24.94 | 33317 |
| 1720650600 | 25.16 | 0.4 | 1.62 | 25.02 | 25.23 | 24.7 | 12216 |
| 1720564200 | 24.76 | 0.37 | 1.52 | 24.96 | 24.99 | 24.57 | 35837 |
| 1720477800 | 24.39 | 0.14 | 0.58 | 24.67 | 24.67 | 23.69 | 24784 |
| 1720218600 | 24.25 | -1.99 | -7.58 | 24.16 | 24.3399 | 23.93 | 82986 |
| 1720040640 | 26.24 | -0.59 | -2.20 | 26.17 | 26.32 | 26.05 | 27806 |
| 1719959400 | 26.83 | -0.28 | -1.03 | 27.33 | 27.33 | 26.7613 | 7946 |
| 1719873000 | 27.11 | 0.04 | 0.15 | 27.22 | 27.38 | 27.051 | 8021 |
| 1719613800 | 27.07 | 0 | 0.00 | 27.07 | 27.07 | 27.07 | 0 |
| 1719527400 | 27.07 | 0.27 | 1.01 | 26.98 | 27.2299 | 26.98 | 16613 |
| 1719441000 | 26.8 | -0.03 | -0.11 | 26.64 | 26.8 | 26.2901 | 9062 |
| 1719354600 | 26.83 | 0.8 | 3.07 | 26.54 | 26.95 | 26.535 | 19046 |
| 1719268200 | 26.03 | -1.56 | -5.65 | 26.3 | 26.3399 | 25.79 | 29921 |
| 1719009000 | 27.5889 | -0.05 | -0.18 | 27.23 | 27.5889 | 27.12 | 13637 |
| 1718922600 | 27.64 | 0.82 | 3.06 | 27.59 | 27.64 | 27.41 | 15083 |
| 1718749800 | 26.82 | -0.95 | -3.42 | 26.79 | 27.02 | 26.56 | 8503 |
| 1718663400 | 27.77 | 0.92 | 3.43 | 27.62 | 27.86 | 27.35 | 6296 |
| 1718404200 | 26.85 | -0.41 | -1.50 | 27.58 | 27.58 | 26.55 | 18645 |
| 1718317800 | 27.26 | -0.37 | -1.34 | 27.44 | 27.6 | 27 | 19395 |
| 1718231400 | 27.63 | 0.26 | 0.95 | 28.08 | 28.2795 | 27.5 | 34534 |
| 1718145000 | 27.37 | -1.06 | -3.73 | 27.46 | 27.64 | 26.96 | 35923 |
| 1718058600 | 28.43 | -0.15 | -0.52 | 28.55 | 28.74 | 28.43 | 23173 |
| 1717799400 | 28.58 | -0.69 | -2.36 | 29.35 | 29.5003 | 28.15 | 32356 |
| 1717713000 | 29.27 | -0.59 | -1.96 | 29.64 | 29.67 | 29.25 | 15928 |
| 1717626600 | 29.855 | 0.53 | 1.80 | 29.5 | 29.98 | 29.25 | 42468 |
| 1717540200 | 29.3275 | 0.25 | 0.85 | 29.22 | 29.59 | 29.17 | 35673 |
| 1717453800 | 29.08 | -0.17 | -0.58 | 29.78 | 29.78 | 29.04 | 51023 |
| 1717194600 | 29.25 | 0.17 | 0.58 | 29.49 | 29.49 | 28.8301 | 12473 |
| 1717108200 | 29.08 | 0.15 | 0.52 | 29.14 | 29.49 | 29.07 | 17410 |
| 1717021800 | 28.93 | -0.72 | -2.43 | 29.43 | 29.43 | 28.93 | 69473 |
| 1716935400 | 29.65 | 0.67 | 2.31 | 30 | 30.039 | 29.07 | 77205 |
| 1716589800 | 28.98 | -0.48 | -1.63 | 29.14 | 29.1494 | 28.531 | 104075 |
| 1716503400 | 29.46 | 0.42 | 1.45 | 29.84 | 29.84 | 28.895 | 85371 |
| 1716417000 | 29.0391 | 0.06 | 0.20 | 28.88 | 29.3029 | 28.7 | 37131 |
| 1716330600 | 28.98 | 1.69 | 6.19 | 29.56 | 29.75 | 28.84 | 89813 |
| 1716244200 | 27.29 | 2.26 | 9.03 | 25.02 | 27.4 | 24.99 | 50249 |
| 1715985000 | 25.0292 | 0.9 | 3.71 | 24.97 | 25.2099 | 24.851 | 14975 |
| 1715898600 | 24.1341 | -0.49 | -1.99 | 24.49 | 24.529 | 24.1119 | 14793 |
| 1715812200 | 24.6234 | 0.83 | 3.51 | 24.34 | 24.6699 | 24.17 | 17350 |
| 1715725800 | 23.7886 | -0.4 | -1.64 | 23.94 | 23.9493 | 23.62 | 4375 |
| 1715639400 | 24.185 | 0.36 | 1.53 | 24.27 | 24.33 | 24.06 | 2862 |
| 1715380200 | 23.8202 | -0.77 | -3.12 | 24.52 | 24.6523 | 23.75 | 8239 |
| 1715293800 | 24.5875 | 0.15 | 0.61 | 24.31 | 24.59 | 24.175 | 6026 |
| 1715207400 | 24.4393 | -0.35 | -1.41 | 24.47 | 24.61 | 24.29 | 9857 |
| 1715121000 | 24.788 | -0.12 | -0.49 | 24.92 | 24.9831 | 24.78 | 19337 |
| 1715034600 | 24.91 | -0.07 | -0.28 | 25.22 | 25.27 | 24.871 | 12191 |
| 1714775400 | 24.98 | 0.53 | 2.18 | 24.81 | 25.05 | 24.8007 | 6764 |
| 1714689000 | 24.4461 | 0.47 | 1.97 | 24.39 | 24.45 | 24.251 | 13401 |
| 1714602600 | 23.9733 | 0.01 | 0.03 | 23.8 | 24.53 | 23.6 | 15879 |
| 1714516200 | 23.9653 | -1.65 | -6.43 | 24.46 | 24.65 | 23.9653 | 15085 |
| 1714429800 | 25.6132 | 0.21 | 0.82 | 25.35 | 25.63 | 25.339 | 8615 |
| 1714170600 | 25.4039 | -0.11 | -0.43 | 25.15 | 25.5576 | 25.15 | 4969 |
| 1714084200 | 25.5145 | 0.13 | 0.49 | 25.18 | 25.53 | 25.18 | 11393 |
| 1713997800 | 25.389 | -0.55 | -2.12 | 26.04 | 26.11 | 25.3 | 7094 |
| 1713911400 | 25.94 | 0.2 | 0.78 | 25.69 | 26.1495 | 25.69 | 5151 |
| 1713825000 | 25.739 | 0.49 | 1.94 | 25.77 | 25.8563 | 25.64 | 20138 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
