Dark

ETHV
VanEck Ethereum ETF
stock BATS ETF

At Close

Aug 7, 2026 3:59:30 PM EDT

28.06USD+0.646%(+0.18)23,432

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:20:30 AM EDT

27.70USD-0.646%(-0.18)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

28.06USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	28.2000	28.2700	27.8700	28.0600	+0.646%	23,432	0.000%
2026-08-06	27.6900	28.0200	27.6900	27.8800	-0.357%	36,944	+0.646%
2026-08-05	27.2700	28.1300	27.1000	27.9800	+2.042%	60,042	+0.286%
2026-08-04	27.3400	27.4600	27.1300	27.4200	+0.476%	46,467	+2.334%
2026-08-03	26.9200	27.3700	26.8900	27.2900	+0.073%	28,302	+2.822%
2026-07-31	27.5000	27.5000	27.0200	27.2700	-2.954%	57,053	+2.897%
2026-07-30	28.2150	28.2500	28.0100	28.1000	+1.848%	13,558	-0.142%
2026-07-29	27.8800	28.1600	27.5900	27.5900	-1.745%	13,120	+1.704%
2026-07-28	27.4800	28.0800	27.2200	28.0800	-1.335%	6,753	-0.071%
2026-07-27	28.7300	28.8700	28.1500	28.4600	+4.628%	12,972	-1.405%
2026-07-24	27.2000	27.2700	27.0800	27.2011	-0.526%	5,345	+3.158%
2026-07-23	27.7400	27.7800	27.3400	27.3450	-2.756%	4,951	+2.615%
2026-07-22	28.0500	28.5399	28.0500	28.1200	+0.142%	19,395	-0.213%
2026-07-21	28.2000	28.3400	27.9750	28.0800	+1.189%	24,823	-0.071%
2026-07-20	27.2100	28.0200	27.2100	27.7500	+2.930%	31,058	+1.117%
2026-07-17	26.5000	27.0000	26.4199	26.9600	-1.570%	18,531	+4.080%
2026-07-16	27.5000	27.6000	27.2500	27.3900	-2.423%	21,112	+2.446%
2026-07-15	28.3700	28.3700	27.9200	28.0700	+2.371%	21,226	-0.036%
2026-07-14	27.4500	27.5500	27.1700	27.4200	+5.746%	38,370	+2.334%
2026-07-13	25.8200	26.0250	25.6000	25.9300	-0.879%	22,359	+8.214%
2026-07-10	26.2200	26.3186	25.9500	26.1600	+2.428%	32,259	+7.263%
2026-07-09	25.4100	25.5700	25.3050	25.5400	+0.512%	26,206	+9.867%
2026-07-08	25.4200	25.5100	25.0150	25.4100	-2.867%	44,487	+10.429%
2026-07-07	25.8800	26.4400	25.7200	26.1600	-0.038%	45,099	+7.263%
2026-07-06	25.3400	26.3200	25.2800	26.1700	+5.439%	49,566	+7.222%
2026-07-02	24.5900	25.0800	24.5900	24.8200	+5.169%	73,002	+13.054%
2026-07-01	23.0200	23.7400	23.0200	23.6000	+2.386%	18,760	+18.898%
2026-06-30	22.7500	23.0800	22.6650	23.0500	-2.906%	31,830	+21.735%
2026-06-29	22.9700	23.8400	22.7500	23.7400	+3.173%	36,383	+18.197%
2026-06-26	22.4000	23.2499	22.4000	23.0100	+1.098%	37,530	+21.947%
2026-06-25	23.8300	23.8700	22.4100	22.7600	-1.600%	75,095	+23.286%
2026-06-24	24.1300	24.2600	22.6900	23.1300	-4.619%	47,591	+21.314%
2026-06-23	24.0500	24.4299	24.0500	24.2500	-4.226%	37,584	+15.711%
2026-06-22	25.7700	25.9700	25.2600	25.3200	+1.564%	30,952	+10.821%
2026-06-18	25.5600	25.5600	24.4500	24.9300	-1.657%	26,287	+12.555%
2026-06-17	25.7000	26.1499	25.2900	25.3500	-3.392%	25,698	+10.690%
2026-06-16	26.3100	26.4000	25.9150	26.2400	-1.279%	19,407	+6.936%
2026-06-15	26.6100	26.9700	26.4505	26.5800	+9.203%	71,874	+5.568%
2026-06-12	24.3400	24.6418	24.1800	24.3400	-0.855%	59,265	+15.283%
2026-06-11	24.0900	24.6700	23.8800	24.5500	+3.065%	35,864	+14.297%
2026-06-10	23.9200	24.3500	23.7100	23.8200	-1.530%	53,705	+17.800%
2026-06-09	24.4350	24.4800	23.6050	24.1900	-1.786%	101,498	+15.998%
2026-06-08	24.6500	24.8900	24.5200	24.6300	+7.087%	51,956	+13.926%
2026-06-05	24.3500	24.5100	22.5700	23.0000	-11.402%	205,046	+22.000%
2026-06-04	25.7300	26.1900	25.6500	25.9600	-1.330%	79,817	+8.089%
2026-06-03	27.2600	27.3950	26.2250	26.3100	-5.699%	70,835	+6.651%
2026-06-02	28.8800	28.9050	27.5000	27.9000	-4.615%	96,481	+0.573%
2026-06-01	28.8400	29.2901	28.6000	29.2500	-0.747%	82,739	-4.068%
2026-05-29	29.1300	29.8500	28.8800	29.4700	+0.272%	77,135	-4.785%
2026-05-28	28.9900	29.6000	28.7200	29.3900	-2.099%	158,245	-4.525%
2026-05-27	30.1900	30.3106	29.9100	30.0200	-0.793%	60,719	-6.529%
2026-05-26	30.8800	31.2500	30.1000	30.2600	+0.265%	45,107	-7.270%
2026-05-22	31.0900	31.1300	30.1100	30.1800	-3.517%	51,127	-7.025%
2026-05-21	30.9700	31.4500	30.7900	31.2800	+0.160%	31,500	-10.294%
2026-05-20	30.9600	31.3800	30.9600	31.2300	+1.232%	20,833	-10.150%
2026-05-19	30.8000	31.0300	30.7500	30.8500	-0.516%	36,972	-9.044%
2026-05-18	31.3200	31.3200	30.3800	31.0100	-4.526%	60,797	-9.513%
2026-05-15	32.8500	32.8500	32.2300	32.4800	-3.276%	87,895	-13.608%
2026-05-14	33.0600	33.9200	32.8600	33.5800	+1.788%	134,828	-16.438%
2026-05-13	33.3400	33.3400	32.7000	32.9900	-1.168%	15,022	-14.944%
2026-05-12	33.3850	33.4200	32.9800	33.3800	-2.369%	83,038	-15.938%
2026-05-11	34.0300	34.2700	33.7200	34.1900	+1.004%	101,056	-17.929%
2026-05-08	33.2200	33.9300	33.1800	33.8500	+0.894%	50,840	-17.105%
2026-05-07	33.9900	33.9900	33.4000	33.5500	-2.215%	112,115	-16.364%
2026-05-06	34.8300	34.9000	34.1900	34.3100	-1.095%	20,979	-18.216%
2026-05-05	34.9700	35.0900	34.5100	34.6900	+0.638%	43,071	-19.112%
2026-05-04	34.1900	34.8100	34.0900	34.4700	+2.315%	96,527	-18.596%
2026-05-01	33.7700	34.0200	33.6600	33.6900	+1.844%	72,081	-16.711%
2026-04-30	33.0100	33.2400	32.8600	33.0800	+1.472%	28,769	-15.175%
2026-04-29	33.7400	33.7400	32.4600	32.6000	-3.149%	57,162	-13.926%
2026-04-28	33.1800	33.6700	33.1400	33.6600	+0.628%	21,696	-16.637%
2026-04-27	33.8700	33.9500	33.1400	33.4500	-1.415%	48,877	-16.114%
2026-04-24	34.0000	34.0600	33.6650	33.9300	+0.236%	20,333	-17.300%
2026-04-23	34.0100	34.2215	33.4600	33.8500	-3.451%	40,131	-17.105%
2026-04-22	35.2500	35.4500	34.8900	35.0600	+4.345%	63,345	-19.966%
2026-04-21	33.7800	34.1000	33.5000	33.6000	-1.582%	46,271	-16.488%
2026-04-20	33.9200	34.2600	33.3965	34.1400	-3.993%	47,274	-17.809%
2026-04-17	35.1800	36.0200	34.9900	35.5600	+3.013%	138,303	-21.091%
2026-04-16	34.3900	34.5400	33.4400	34.5200	-0.676%	111,264	-18.714%
2026-04-15	34.1000	34.8900	33.8900	34.7550	+2.643%	51,167	-19.263%
2026-04-14	34.7500	35.3500	33.8100	33.8600	+2.265%	135,151	-17.129%
2026-04-13	32.1100	33.1700	31.9400	33.1100	+0.455%	109,211	-15.252%
2026-04-10	32.5000	33.0200	32.3200	32.9600	+1.634%	104,006	-14.867%
2026-04-09	31.8400	32.6000	31.5600	32.4300	+0.263%	75,405	-13.475%
2026-04-08	33.0400	33.0800	31.9800	32.3450	+4.710%	86,211	-13.248%
2026-04-07	30.4800	30.9100	30.1400	30.8900	-1.467%	1,362,509	-9.162%
2026-04-06	31.3400	31.7100	31.0900	31.3500	+3.774%	222,802	-10.494%
2026-04-02	29.6600	30.3300	29.4900	30.2100	-3.513%	138,029	-7.117%
2026-04-01	31.2000	31.7050	30.8500	31.3100	+2.153%	58,631	-10.380%
2026-03-31	30.0600	30.9999	29.8200	30.6500	+3.617%	74,386	-8.450%
2026-03-30	30.2900	30.4000	29.4500	29.5800	+1.649%	120,513	-5.139%
2026-03-27	29.1800	29.3300	28.8000	29.1000	-2.773%	51,329	-3.574%
2026-03-26	30.3300	30.5800	29.7300	29.9300	-5.732%	79,339	-6.248%
2026-03-25	31.9500	32.2900	31.5200	31.7500	+2.684%	80,963	-11.622%
2026-03-24	31.4600	31.4969	30.7600	30.9200	-1.810%	46,862	-9.250%
2026-03-23	31.4500	31.9800	31.0042	31.4900	+0.929%	110,522	-10.892%
2026-03-20	31.4000	31.4000	30.9500	31.2000	-0.351%	93,745	-10.064%
2026-03-19	31.1200	31.5000	30.7200	31.3100	-1.972%	173,064	-10.380%
2026-03-18	32.7600	32.7899	31.7000	31.9400	-5.893%	356,883	-12.148%
2026-03-17	33.9400	34.4900	33.7400	33.9400	-0.528%	110,735	-17.325%
2026-03-16	33.3600	34.3100	33.0200	34.1200	+10.959%	159,764	-17.761%
2026-03-13	31.9400	32.3200	30.6000	30.7500	+1.519%	206,515	-8.748%
2026-03-12	30.1100	30.6300	29.8500	30.2900	-0.329%	78,987	-7.362%
2026-03-11	29.9200	30.5100	29.7450	30.3900	+2.014%	53,426	-7.667%
2026-03-10	30.0600	30.5800	29.3950	29.7900	+0.067%	107,673	-5.807%
2026-03-09	29.4900	30.0200	29.3500	29.7700	+2.939%	121,801	-5.744%
2026-03-06	29.3800	29.4200	28.6000	28.9200	-5.521%	184,592	-2.974%
2026-03-05	31.0000	31.1200	30.0400	30.6100	-2.795%	269,735	-8.331%
2026-03-04	30.4300	32.2100	30.2700	31.4900	+8.849%	516,257	-10.892%
2026-03-03	28.6900	29.4300	28.2100	28.9300	-2.919%	237,086	-3.007%
2026-03-02	28.1500	30.5600	28.1500	29.8000	+5.974%	424,848	-5.839%
2026-02-27	28.5500	28.6500	27.9550	28.1200	-5.064%	196,495	-0.213%
2026-02-26	30.2800	30.3600	28.9300	29.6200	-2.566%	172,399	-5.267%
2026-02-25	28.8500	30.4900	28.7400	30.4000	+11.888%	233,567	-7.697%
2026-02-24	26.5200	27.2600	26.4300	27.1700	-0.110%	116,160	+3.276%
2026-02-23	28.0400	28.0700	26.8800	27.2000	-5.588%	193,185	+3.162%
2026-02-20	28.3600	28.9700	28.3000	28.8100	+1.159%	176,043	-2.603%
2026-02-19	28.1750	28.5300	27.8800	28.4800	+0.423%	86,614	-1.475%
2026-02-18	28.7500	29.3800	28.1300	28.3600	-2.810%	223,918	-1.058%
2026-02-17	29.0900	29.4700	28.4300	29.1800	-2.506%	153,997	-3.838%
2026-02-13	28.8900	30.3100	28.7500	29.9300	+6.969%	304,673	-6.248%
2026-02-12	29.0300	29.1100	27.7400	27.9800	-1.996%	144,815	+0.286%
2026-02-11	29.0700	29.0900	27.8200	28.5500	-2.990%	242,437	-1.716%
2026-02-10	29.6600	29.9200	29.1000	29.4300	-5.309%	243,157	-4.655%
2026-02-09	29.6300	31.4000	29.4200	31.0800	+3.531%	241,197	-9.717%
2026-02-06	28.5250	30.6100	28.5150	30.0200	+10.004%	441,360	-6.529%
2026-02-05	30.3100	30.6300	26.7350	27.2900	-13.803%	456,433	+2.822%
2026-02-04	32.1800	32.4401	30.3300	31.6600	-5.690%	346,034	-11.371%
2026-02-03	33.7800	34.1800	30.8800	33.5700	-1.119%	891,547	-16.413%
2026-02-02	33.9200	35.0700	33.8400	33.9500	-13.282%	1,020,444	-17.349%
2026-01-30	39.9400	40.3500	38.5000	39.1500	-4.372%	132,813	-28.327%
2026-01-29	42.6100	42.7000	40.2300	40.9400	-7.039%	351,579	-31.461%
2026-01-28	44.1800	44.4200	43.6000	44.0400	-0.249%	147,988	-36.285%
2026-01-27	42.7800	44.2300	42.4900	44.1500	+4.103%	274,807	-36.444%
2026-01-26	42.2100	43.1250	42.0500	42.4100	-1.257%	234,675	-33.836%
2026-01-23	42.9500	44.1100	42.2700	42.9500	-0.047%	182,282	-34.668%
2026-01-22	43.4700	43.4700	42.5100	42.9700	-2.937%	87,394	-34.699%
2026-01-21	43.5300	44.8500	41.9000	44.2700	+0.889%	357,188	-36.616%
2026-01-20	44.8550	45.0700	43.5700	43.8800	-8.906%	388,755	-36.053%
2026-01-16	48.5000	48.5000	47.5700	48.1700	+0.125%	163,718	-41.748%
2026-01-15	49.3300	49.3300	47.9100	48.1100	-2.847%	140,820	-41.675%
2026-01-14	48.5200	49.8200	48.5200	49.5200	+5.586%	314,120	-43.336%
2026-01-13	46.1200	47.1450	45.8200	46.9000	+3.304%	227,245	-40.171%
2026-01-12	44.9500	46.0100	44.9500	45.4000	+1.136%	119,074	-38.194%
2026-01-09	45.2400	45.9400	44.7200	44.8900	-1.080%	206,254	-37.492%
2026-01-08	44.9800	45.8800	44.5900	45.3800	-1.025%	162,214	-38.167%
2026-01-07	46.7200	46.7800	45.6900	45.8500	-3.290%	240,583	-38.800%
2026-01-06	48.4000	48.4100	46.5750	47.4100	-0.063%	325,301	-40.814%
2026-01-05	46.1700	47.7600	45.8350	47.4400	+3.921%	398,856	-40.852%
2026-01-02	44.4000	46.1050	44.2000	45.6500	+5.087%	735,986	-38.532%
2025-12-31	43.9800	44.0000	43.2500	43.4400	+0.393%	144,934	-35.405%
2025-12-30	43.4400	44.0000	43.1100	43.2700	+1.086%	188,447	-35.151%
2025-12-29	42.8500	43.3400	42.6200	42.8050	-0.152%	125,344	-34.447%
2025-12-26	43.5400	43.5800	42.3700	42.8700	-0.186%	201,329	-34.546%
2025-12-24	42.8400	43.2000	42.2900	42.9500	-1.060%	130,299	-34.668%
2025-12-23	43.1100	43.6800	42.4600	43.4100	-0.230%	158,833	-35.361%
2025-12-22	44.7400	44.9300	43.3800	43.5100	-0.730%	269,876	-35.509%
2025-12-19	43.3400	44.1500	42.9900	43.8300	+7.849%	332,930	-35.980%
2025-12-18	43.0850	43.8450	40.6300	40.6400	-1.359%	419,054	-30.955%
2025-12-17	43.0200	44.2800	40.8300	41.2000	-4.519%	390,860	-31.893%
2025-12-16	42.8800	43.5000	42.6100	43.1500	+0.724%	265,175	-34.971%
2025-12-15	45.8300	46.0700	42.3800	42.8400	-4.927%	414,574	-34.500%
2025-12-12	47.2400	47.5300	44.6400	45.0600	-4.473%	213,351	-37.727%
2025-12-11	46.6500	47.3250	46.1138	47.1700	-4.028%	174,562	-40.513%
2025-12-10	48.7200	50.4100	48.3700	49.1500	+0.883%	239,291	-42.909%
2025-12-09	45.5200	49.7400	45.4400	48.7200	+6.051%	484,913	-42.406%
2025-12-08	46.0200	46.4500	45.0600	45.9400	+3.807%	233,272	-38.920%
2025-12-05	45.5400	46.2200	43.7250	44.2550	-3.856%	243,101	-36.595%
2025-12-04	46.6900	47.1800	44.9500	46.0300	+0.261%	205,641	-39.040%
2025-12-03	45.0000	46.1900	44.7650	45.9100	+5.274%	354,725	-38.880%
2025-12-02	41.9000	44.3800	41.7670	43.6100	+8.053%	238,440	-35.657%
2025-12-01	41.3100	41.4100	39.7950	40.3600	-9.160%	373,219	-30.476%
2025-11-28	45.3200	45.3550	44.1400	44.4300	+0.316%	249,461	-36.844%
2025-11-26	42.9700	44.5700	42.5200	44.2900	+3.240%	507,661	-36.645%
2025-11-25	42.6300	43.2900	41.8100	42.9000	-1.368%	340,561	-34.592%
2025-11-24	40.9400	43.6800	40.9200	43.4950	+8.439%	354,536	-35.487%
2025-11-21	39.9200	41.0400	39.2100	40.1100	-3.256%	362,508	-30.042%
2025-11-20	44.1000	44.1500	40.7900	41.4600	-3.760%	766,984	-32.320%
2025-11-19	44.3100	45.4200	41.9709	43.0800	-5.754%	240,876	-34.865%
2025-11-18	44.7300	46.3800	44.3895	45.7100	+4.052%	394,216	-38.613%
2025-11-17	45.6400	46.8900	43.2500	43.9300	-4.375%	764,865	-36.126%
2025-11-14	45.8400	47.5400	45.5500	45.9400	-0.842%	215,261	-38.920%
2025-11-13	50.1800	50.7900	46.1600	46.3300	-7.377%	248,264	-39.434%
2025-11-12	52.2500	52.2500	49.3300	50.0200	-0.537%	233,583	-43.902%
2025-11-11	51.6700	51.6700	50.1700	50.2900	-3.733%	273,705	-44.204%
2025-11-10	52.8200	52.8200	51.3300	52.2400	+3.078%	453,407	-46.286%
2025-11-07	47.2400	50.8200	46.7700	50.6800	+4.797%	303,219	-44.633%
2025-11-06	49.1900	49.2400	47.5400	48.3600	-4.162%	233,647	-41.977%
2025-11-05	48.9200	50.9600	48.5800	50.4600	+7.385%	351,028	-44.392%
2025-11-04	51.1500	52.4700	45.7950	46.9900	-10.410%	496,623	-40.285%
2025-11-03	54.5000	54.6600	52.1426	52.4500	-7.691%	396,851	-46.501%
2025-10-31	56.4600	57.1100	55.7400	56.8200	+5.320%	257,509	-50.616%
2025-10-30	55.9200	55.9200	53.8300	53.9500	-5.632%	356,706	-47.989%
2025-10-29	58.9400	59.0050	56.2600	57.1700	-3.413%	323,762	-50.918%
2025-10-28	60.6600	61.1200	58.9600	59.1900	-3.693%	264,780	-52.593%
2025-10-27	60.9900	62.0100	60.4300	61.4600	+6.961%	181,922	-54.344%
2025-10-24	58.1100	58.1600	56.6000	57.4600	+1.690%	188,528	-51.166%
2025-10-23	56.3100	57.5200	55.8800	56.5050	+1.500%	143,169	-50.341%
2025-10-22	56.4000	56.7600	55.3600	55.6700	-4.919%	451,647	-49.596%
2025-10-21	56.8800	60.1900	56.4300	58.5500	+0.429%	504,172	-52.075%
2025-10-20	58.9800	59.2800	57.4100	58.3000	+3.996%	329,205	-51.870%
2025-10-17	55.3100	56.3600	54.3900	56.0600	-1.024%	329,527	-49.946%
2025-10-16	59.2200	59.5500	56.4000	56.6400	-2.931%	374,906	-50.459%
2025-10-15	59.7800	60.1200	57.5600	58.3500	-2.896%	304,569	-51.911%
2025-10-14	57.8200	60.9600	57.1300	60.0900	-3.594%	556,066	-53.303%
2025-10-13	60.1000	62.5700	59.7800	62.3300	+6.620%	465,756	-54.982%
2025-10-10	63.9500	64.3300	57.8454	58.4600	-7.923%	939,825	-52.001%
2025-10-09	64.4500	64.4500	62.5100	63.4900	-3.978%	356,529	-55.804%
2025-10-08	65.5700	66.6850	65.0000	66.1200	+0.762%	202,055	-57.562%
2025-10-07	69.6800	69.7200	65.2300	65.6200	-5.201%	701,857	-57.239%
2025-10-06	67.3100	69.3600	67.1200	69.2200	+4.530%	353,075	-59.463%
2025-10-03	65.9000	67.2700	65.0700	66.2200	+0.516%	327,284	-57.626%
2025-10-02	64.4050	66.2000	63.6000	65.8800	+3.715%	462,821	-57.407%
2025-10-01	62.9700	63.7100	62.7400	63.5200	+4.251%	333,217	-55.825%
2025-09-30	61.0900	61.1800	59.9300	60.9300	-0.814%	452,302	-53.947%
2025-09-29	60.2050	61.6400	60.1500	61.4300	+4.083%	383,641	-54.322%
2025-09-26	57.3500	59.6300	57.2800	59.0200	+3.074%	434,314	-52.457%
2025-09-25	58.6400	58.8900	55.9600	57.2600	-5.992%	699,691	-50.995%
2025-09-24	61.1600	61.5600	60.7700	60.9100	+0.115%	72,864	-53.932%
2025-09-23	61.4500	61.6500	60.5600	60.8400	+0.446%	223,265	-53.879%
2025-09-22	61.5900	61.8500	60.4400	60.5700	-6.858%	290,393	-53.673%
2025-09-19	66.3100	66.5600	64.9700	65.0300	-3.301%	352,376	-56.851%
2025-09-18	67.1800	67.9600	66.8200	67.2500	+1.617%	186,115	-58.275%
2025-09-17	66.0200	66.3473	64.1400	66.1800	+0.547%	555,853	-57.600%
2025-09-16	66.0600	66.0900	64.7700	65.8200	0.000%	236,373	-57.369%
2025-09-15	66.3600	66.5600	65.4200	65.8200	-3.828%	207,853	-57.369%
2025-09-12	66.2500	68.4600	66.0600	68.4400	+5.520%	319,678	-59.001%
2025-09-11	64.5900	65.0900	64.3850	64.8600	+2.400%	155,584	-56.738%
2025-09-10	64.0700	65.2500	63.0000	63.3400	+0.684%	266,017	-55.699%
2025-09-09	63.5600	63.8900	62.6400	62.9100	+0.095%	375,575	-55.397%
2025-09-08	63.5900	64.2373	62.7900	62.8500	-0.946%	208,763	-55.354%
2025-09-05	65.4100	65.5200	62.3600	63.4500	+1.358%	390,222	-55.776%
2025-09-04	64.4400	64.5100	62.4200	62.6000	-4.544%	209,935	-55.176%
2025-09-03	64.0700	65.7500	64.0100	65.5800	+4.861%	241,501	-57.213%
2025-09-02	63.0700	64.3600	62.3900	62.5400	-1.651%	179,905	-55.133%
2025-08-29	64.3600	64.3600	62.5500	63.5900	-2.199%	273,861	-55.874%
2025-08-28	67.4000	67.5300	64.9800	65.0200	-2.825%	218,919	-56.844%
2025-08-27	67.5300	68.2900	66.5200	66.9100	-0.698%	282,294	-58.063%
2025-08-26	65.7000	67.3800	65.0500	67.3800	+4.046%	286,097	-58.356%
2025-08-25	68.2100	68.5800	64.7000	64.7600	-8.609%	435,550	-56.671%
2025-08-22	62.3700	71.1700	62.2300	70.8600	+14.568%	1,045,387	-60.401%
2025-08-21	62.5700	63.3150	61.6500	61.8500	-2.904%	126,690	-54.632%
2025-08-20	61.2800	63.8700	60.1300	63.7000	+5.133%	276,624	-55.950%
2025-08-19	63.1950	63.5300	60.2100	60.5900	-4.987%	346,059	-53.689%
2025-08-18	63.7700	64.1700	62.6200	63.7700	-0.685%	240,013	-55.998%
2025-08-15	67.6300	67.6700	64.0600	64.2100	-3.473%	381,547	-56.300%
2025-08-14	66.4100	68.9300	65.7100	66.5200	-4.246%	411,551	-57.817%
2025-08-13	69.0700	69.6300	67.6700	69.4700	+4.845%	374,396	-59.608%
2025-08-12	64.7300	66.3000	63.8200	66.2600	+6.152%	266,123	-57.652%
2025-08-11	61.3300	63.9200	61.2900	62.4200	+4.732%	335,861	-55.046%
2025-08-08	57.3700	59.6200	57.2800	59.6000	+5.041%	219,394	-52.919%
2025-08-07	56.1900	56.8300	55.4100	56.7400	+5.113%	209,698	-50.546%
2025-08-06	52.6100	54.2100	52.3600	53.9800	+3.153%	147,365	-48.018%
2025-08-05	53.3000	53.5900	52.0900	52.3300	-2.660%	265,398	-46.379%
2025-08-04	52.2300	54.4400	52.1695	53.7600	+4.653%	335,868	-47.805%
2025-08-01	53.4500	53.4600	51.3600	51.3700	-6.156%	270,425	-45.377%
2025-07-31	55.7100	55.9500	54.7000	54.7400	-0.635%	130,507	-48.739%
2025-07-30	55.0500	56.1100	53.8800	55.0900	-0.091%	166,722	-49.065%
2025-07-29	56.6500	56.6500	54.4600	55.1400	-0.899%	245,183	-49.111%
2025-07-28	56.3500	56.6200	54.9900	55.6400	+4.292%	244,399	-49.569%
2025-07-25	54.3300	54.4700	52.8600	53.3500	-2.735%	85,501	-47.404%
2025-07-24	53.4500	55.2800	53.0200	54.8500	+4.258%	151,938	-48.842%
2025-07-23	53.7200	53.7200	52.1100	52.6100	-2.212%	187,249	-46.664%
2025-07-22	54.1700	54.9805	53.1787	53.8000	-1.825%	170,101	-47.844%
2025-07-21	55.5500	56.5560	54.5750	54.8000	+5.142%	238,505	-48.796%
2025-07-18	53.1300	53.8900	51.7600	52.1200	+4.094%	256,577	-46.163%
2025-07-17	50.2100	50.5800	49.3400	50.0700	+0.866%	143,747	-43.958%
2025-07-16	46.5000	49.6400	46.4400	49.6400	+11.275%	270,984	-43.473%
2025-07-15	44.4700	45.4100	43.5000	44.6100	+1.456%	148,429	-37.099%
2025-07-14	44.6800	45.0000	43.7500	43.9700	-0.453%	130,325	-36.184%
2025-07-11	43.9400	44.1700	43.1300	44.1700	+6.897%	293,107	-36.473%
2025-07-10	40.9100	41.6400	40.5500	41.3200	+1.798%	63,665	-32.091%
2025-07-09	39.0200	40.9200	38.5900	40.5900	+6.034%	126,930	-30.870%
2025-07-08	37.8200	38.5100	37.5707	38.2800	+2.682%	24,856	-26.698%
2025-07-07	37.4400	37.5445	36.9000	37.2800	-1.219%	31,551	-24.732%
2025-07-03	38.0000	38.6100	37.6500	37.7400	-1.152%	39,705	-25.649%
2025-07-02	35.8800	38.2100	35.8800	38.1800	+8.558%	65,949	-26.506%
2025-07-01	35.8100	35.9500	35.1700	35.1700	-4.740%	54,677	-20.216%
2025-06-30	36.2200	36.9200	35.7200	36.9200	+4.353%	35,950	-23.998%
2025-06-27	35.5400	35.8750	35.0500	35.3800	-0.896%	22,222	-20.690%
2025-06-26	35.7100	35.8450	35.4000	35.7000	+0.225%	23,530	-21.401%
2025-06-25	35.8000	35.8000	35.1900	35.6200	-0.224%	13,496	-21.224%
2025-06-24	35.4000	36.3592	35.3501	35.7000	+5.248%	40,289	-21.401%
2025-06-23	32.9800	34.0200	32.2132	33.9200	-4.045%	61,192	-17.276%
2025-06-20	37.4600	37.4600	34.7100	35.3500	-3.151%	35,775	-20.622%
2025-06-18	36.2300	37.1605	36.2300	36.5000	-1.484%	20,020	-23.123%
2025-06-17	37.5000	37.6100	36.0000	37.0500	-5.049%	42,550	-24.265%
2025-06-16	38.3100	39.1500	38.3000	39.0200	+5.402%	31,287	-28.088%
2025-06-13	37.2800	37.7650	36.7500	37.0200	-6.183%	41,226	-24.203%
2025-06-12	40.1600	40.5651	39.4400	39.4600	-4.363%	27,071	-28.890%
2025-06-11	41.3100	42.1999	40.9400	41.2600	+1.351%	49,628	-31.992%
2025-06-10	40.3800	41.0900	39.6100	40.7100	+7.641%	61,570	-31.073%
2025-06-09	37.2100	37.9394	36.9000	37.8200	+3.958%	34,608	-25.806%
2025-06-06	36.4400	37.0520	36.3800	36.3800	-1.729%	29,058	-22.870%
2025-06-05	38.5300	38.5300	36.7700	37.0200	-3.819%	72,182	-24.203%
2025-06-04	38.3100	39.1300	38.0400	38.4900	-0.078%	9,907	-27.098%
2025-06-03	38.4700	38.8600	38.2400	38.5200	+3.827%	27,768	-27.155%
2025-06-02	36.6200	37.4327	36.6200	37.1000	-1.644%	32,840	-24.367%
2025-05-30	38.0300	38.3500	37.2200	37.7200	-2.934%	54,460	-25.610%
2025-05-29	39.3900	39.4000	38.5100	38.8600	+1.198%	42,628	-27.792%
2025-05-28	39.2500	39.3400	38.3571	38.4000	-2.612%	36,974	-26.927%
2025-05-27	39.1200	39.6900	38.7200	39.4300	+5.049%	91,913	-28.836%
2025-05-23	37.5200	37.9800	37.3400	37.5350	-2.759%	58,849	-25.243%
2025-05-22	38.8400	39.2600	38.5050	38.6000	+4.721%	99,029	-27.306%
2025-05-21	37.0400	38.3100	35.9800	36.8600	+0.600%	77,001	-23.874%
2025-05-20	36.3600	36.7800	35.8255	36.6400	-0.651%	32,934	-23.417%
2025-05-19	35.2500	37.2500	35.1400	36.8800	-2.947%	62,195	-23.915%
2025-05-16	38.1300	38.2400	37.7900	38.0000	+2.453%	26,686	-26.158%
2025-05-15	37.5200	38.0600	36.3100	37.0900	-2.753%	40,557	-24.346%
2025-05-14	38.3000	38.4000	37.4000	38.1400	-3.370%	57,280	-26.429%
2025-05-13	37.2500	40.0700	37.0500	39.4700	+9.426%	95,303	-28.908%
2025-05-12	37.5000	37.7000	35.6000	36.0700	+5.437%	83,962	-22.207%
2025-05-09	34.3500	34.9600	33.3500	34.2100	+10.106%	124,185	-17.977%
2025-05-08	28.8600	31.2300	28.7900	31.0700	+18.182%	182,453	-9.688%
2025-05-07	26.7300	26.8800	26.2000	26.2900	+0.689%	47,191	+6.733%
2025-05-06	25.7800	26.2800	25.6700	26.1100	-1.916%	65,177	+7.468%
2025-05-05	26.4200	26.7400	26.2800	26.6200	-1.261%	45,922	+5.409%
2025-05-02	26.9200	27.3700	26.8200	26.9600	-0.204%	52,577	+4.080%
2025-05-01	27.1300	27.4600	26.7600	27.0150	+3.347%	82,459	+3.868%
2025-04-30	25.9600	26.2200	25.3900	26.1400	-2.171%	104,391	+7.345%
2025-04-29	26.5500	26.8200	26.5500	26.7200	+1.443%	47,655	+5.015%
2025-04-28	26.3700	26.4100	25.5800	26.3400	-0.378%	117,346	+6.530%
2025-04-25	25.9200	26.7800	25.9000	26.4400	+2.243%	145,739	+6.127%
2025-04-24	25.7500	26.0400	25.5800	25.8600	-1.373%	93,087	+8.507%
2025-04-23	26.6100	26.8600	25.8400	26.2200	+5.132%	158,635	+7.018%
2025-04-22	23.9100	25.3200	23.8550	24.9400	+8.294%	204,338	+12.510%
2025-04-21	23.8500	24.0100	22.9600	23.0300	-0.583%	45,976	+21.841%
2025-04-17	23.3500	23.6500	22.8900	23.1650	-0.280%	107,856	+21.131%
2025-04-16	23.0600	23.5900	22.5200	23.2300	-1.233%	167,638	+20.792%
2025-04-15	24.0000	24.2700	23.3900	23.5200	-1.959%	126,509	+19.303%
2025-04-14	24.5050	24.6500	23.6900	23.9900	+4.714%	118,490	+16.965%
2025-04-11	22.8300	23.2400	22.5900	22.9100	+3.291%	166,754	+22.479%
2025-04-10	23.2600	23.2700	21.5700	22.1800	-7.506%	161,152	+26.510%
2025-04-09	21.3400	24.4700	21.3400	23.9800	+12.004%	442,881	+17.014%
2025-04-08	23.1600	23.2100	21.2900	21.4100	-5.307%	180,611	+31.060%
2025-04-07	22.0100	23.9500	21.8550	22.6100	-14.615%	418,851	+24.104%
2025-04-04	26.0400	26.7600	25.9400	26.4800	+1.301%	294,695	+5.967%
2025-04-03	25.9700	26.3100	25.6800	26.1400	-6.610%	131,643	+7.345%
2025-04-02	27.2200	28.1000	27.2200	27.9900	0.000%	113,507	+0.250%
2025-04-01	27.4400	28.2300	26.9800	27.9900	+4.636%	131,430	+0.250%
2025-03-31	26.6900	27.1500	26.3400	26.7500	-2.337%	140,459	+4.897%
2025-03-28	27.7400	27.8400	27.2700	27.3900	-6.742%	121,087	+2.446%
2025-03-27	29.4400	29.6500	29.0900	29.3700	+0.273%	124,149	-4.460%
2025-03-26	30.1000	30.1200	29.0500	29.2900	-3.556%	104,387	-4.199%
2025-03-25	30.3800	30.4900	30.0600	30.3700	-0.784%	131,239	-7.606%
2025-03-24	30.3900	30.7700	30.3100	30.6100	+5.990%	99,913	-8.331%
2025-03-21	28.5100	28.9400	28.3900	28.8800	0.000%	60,536	-2.839%
2025-03-20	29.0900	29.3705	28.6200	28.8800	-3.022%	39,911	-2.839%
2025-03-19	29.4200	30.2700	29.3900	29.7800	+6.853%	60,988	-5.776%
2025-03-18	27.8100	27.9000	27.4100	27.8700	-2.107%	88,434	+0.682%
2025-03-17	27.8100	28.5801	27.7500	28.4700	+0.530%	27,429	-1.440%
2025-03-14	27.8500	28.5050	27.5850	28.3200	+4.540%	66,635	-0.918%
2025-03-13	27.7700	27.7700	26.6850	27.0900	-1.419%	60,940	+3.581%
2025-03-12	27.9700	27.9900	26.9450	27.4800	-3.782%	117,841	+2.111%
2025-03-11	28.1350	28.6600	26.9658	28.5600	+4.234%	94,892	-1.751%
2025-03-10	30.9700	30.9700	26.5600	27.4000	-13.209%	187,805	+2.409%
2025-03-07	32.0100	32.9300	31.3900	31.5700	-2.078%	41,493	-11.118%
2025-03-06	32.9900	33.2400	32.0300	32.2400	-1.407%	51,060	-12.965%
2025-03-05	32.2300	32.7400	31.6850	32.7000	+4.306%	73,783	-14.190%
2025-03-04	30.2200	32.1100	29.2550	31.3500	+0.707%	121,347	-10.494%
2025-03-03	34.6000	34.6000	30.7500	31.1300	-4.274%	141,711	-9.862%
2025-02-28	31.7200	33.0100	31.4500	32.5200	-1.365%	147,827	-13.715%
2025-02-27	34.3500	34.3950	32.9300	32.9700	-3.540%	38,714	-14.892%
2025-02-26	34.8700	35.9100	33.0900	34.1800	-6.202%	95,594	-17.905%
2025-02-25	35.3300	36.7400	34.6000	36.4400	-5.840%	107,261	-22.997%
2025-02-24	39.1300	39.3028	38.4601	38.7000	+0.415%	90,402	-27.494%
2025-02-21	41.3400	41.5000	38.4000	38.5400	-4.367%	88,939	-27.193%
2025-02-20	40.5100	40.5600	39.7175	40.3000	+1.053%	56,147	-30.372%
2025-02-19	39.8200	40.0000	39.2800	39.8800	+3.504%	41,622	-29.639%
2025-02-18	39.8300	39.8300	38.2500	38.5300	-3.699%	95,837	-27.174%

.dark-mode .HpMDD9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpMDD9{ color: #333333; background-color: white; border: 2px solid #333333; }ETHVVanEck Ethereum ETFstock BATS ETF

ETHV
VanEck Ethereum ETF
stock BATS ETF