VanEck Ethereum ETF (ETHV)
BATS: ETHV · Real-Time Price · USD
44.26
-1.77 (-3.86%)
Dec 5, 2025, 4:00 PM EST - Market closed
ETHV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.44 | 46.13 | 43.77 | 44.26 | 44.26 | -3.86% | 39,545 |
| Dec 4, 2025 | 46.69 | 47.18 | 44.95 | 46.03 | 46.03 | 0.26% | 206,641 |
| Dec 3, 2025 | 45.00 | 46.19 | 44.77 | 45.91 | 45.91 | 5.27% | 356,225 |
| Dec 2, 2025 | 41.90 | 44.38 | 41.77 | 43.61 | 43.61 | 8.05% | 238,540 |
| Dec 1, 2025 | 41.31 | 41.41 | 39.80 | 40.36 | 40.36 | -9.16% | 375,087 |
| Nov 28, 2025 | 45.32 | 45.36 | 44.14 | 44.43 | 44.43 | 0.32% | 250,008 |
| Nov 26, 2025 | 42.97 | 44.57 | 42.52 | 44.29 | 44.29 | 3.24% | 508,763 |
| Nov 25, 2025 | 42.63 | 43.29 | 41.81 | 42.90 | 42.90 | -1.37% | 340,961 |
| Nov 24, 2025 | 40.94 | 43.68 | 40.92 | 43.50 | 43.50 | 8.44% | 355,456 |
| Nov 21, 2025 | 39.92 | 41.04 | 39.21 | 40.11 | 40.11 | -3.26% | 363,420 |
| Nov 20, 2025 | 44.10 | 44.15 | 40.79 | 41.46 | 41.46 | -3.76% | 768,136 |
| Nov 19, 2025 | 44.31 | 45.42 | 41.97 | 43.08 | 43.08 | -5.75% | 241,576 |
| Nov 18, 2025 | 44.73 | 46.38 | 44.39 | 45.71 | 45.71 | 4.05% | 395,496 |
| Nov 17, 2025 | 45.64 | 46.89 | 43.25 | 43.93 | 43.93 | -4.38% | 766,429 |
| Nov 14, 2025 | 45.84 | 47.54 | 45.55 | 45.94 | 45.94 | -0.84% | 216,061 |
| Nov 13, 2025 | 50.18 | 50.79 | 46.16 | 46.33 | 46.33 | -7.38% | 249,264 |
| Nov 12, 2025 | 52.25 | 52.25 | 49.33 | 50.02 | 50.02 | -0.54% | 234,183 |
| Nov 11, 2025 | 51.67 | 51.67 | 50.17 | 50.29 | 50.29 | -3.73% | 274,805 |
| Nov 10, 2025 | 52.82 | 52.82 | 51.33 | 52.24 | 52.24 | 3.08% | 453,407 |
| Nov 7, 2025 | 47.24 | 50.82 | 46.77 | 50.68 | 50.68 | 4.80% | 303,219 |
| Nov 6, 2025 | 49.19 | 49.24 | 47.54 | 48.36 | 48.36 | -4.16% | 233,647 |
| Nov 5, 2025 | 48.92 | 50.96 | 48.58 | 50.46 | 50.46 | 7.38% | 351,028 |
| Nov 4, 2025 | 51.15 | 52.47 | 45.80 | 46.99 | 46.99 | -10.41% | 496,623 |
| Nov 3, 2025 | 54.50 | 54.66 | 52.14 | 52.45 | 52.45 | -7.69% | 396,851 |
| Oct 31, 2025 | 56.46 | 57.11 | 55.74 | 56.82 | 56.82 | 5.32% | 257,509 |
| Oct 30, 2025 | 55.92 | 55.92 | 53.83 | 53.95 | 53.95 | -5.63% | 356,706 |
| Oct 29, 2025 | 58.94 | 59.01 | 56.26 | 57.17 | 57.17 | -3.41% | 323,762 |
| Oct 28, 2025 | 60.66 | 61.12 | 58.96 | 59.19 | 59.19 | -3.69% | 265,880 |
| Oct 27, 2025 | 60.99 | 62.01 | 60.43 | 61.46 | 61.46 | 6.96% | 181,922 |
| Oct 24, 2025 | 58.11 | 58.16 | 56.60 | 57.46 | 57.46 | 1.69% | 188,528 |
| Oct 23, 2025 | 56.31 | 57.52 | 55.88 | 56.51 | 56.51 | 1.50% | 143,169 |
| Oct 22, 2025 | 56.40 | 56.76 | 55.36 | 55.67 | 55.67 | -4.92% | 452,047 |
| Oct 21, 2025 | 56.88 | 60.19 | 56.43 | 58.55 | 58.55 | 0.43% | 504,172 |
| Oct 20, 2025 | 58.98 | 59.28 | 57.41 | 58.30 | 58.30 | 4.00% | 329,205 |
| Oct 17, 2025 | 55.31 | 56.36 | 54.39 | 56.06 | 56.06 | -1.02% | 329,527 |
| Oct 16, 2025 | 59.22 | 59.55 | 56.40 | 56.64 | 56.64 | -2.93% | 374,906 |
| Oct 15, 2025 | 59.78 | 60.12 | 57.56 | 58.35 | 58.35 | -2.90% | 304,569 |
| Oct 14, 2025 | 57.82 | 60.96 | 57.13 | 60.09 | 60.09 | -3.59% | 556,066 |
| Oct 13, 2025 | 60.10 | 62.57 | 59.78 | 62.33 | 62.33 | 6.62% | 465,756 |
| Oct 10, 2025 | 63.95 | 64.33 | 57.85 | 58.46 | 58.46 | -7.92% | 939,825 |
| Oct 9, 2025 | 64.45 | 64.45 | 62.51 | 63.49 | 63.49 | -3.98% | 356,529 |
| Oct 8, 2025 | 65.57 | 66.69 | 65.00 | 66.12 | 66.12 | 0.76% | 202,055 |
| Oct 7, 2025 | 69.68 | 69.72 | 65.23 | 65.62 | 65.62 | -5.20% | 701,857 |
| Oct 6, 2025 | 67.31 | 69.36 | 67.12 | 69.22 | 69.22 | 4.53% | 353,075 |
| Oct 3, 2025 | 65.90 | 67.27 | 65.07 | 66.22 | 66.22 | 0.52% | 327,284 |
| Oct 2, 2025 | 64.41 | 66.20 | 63.60 | 65.88 | 65.88 | 3.72% | 462,821 |
| Oct 1, 2025 | 62.97 | 63.71 | 62.74 | 63.52 | 63.52 | 4.25% | 333,217 |
| Sep 30, 2025 | 61.09 | 61.18 | 59.93 | 60.93 | 60.93 | -0.81% | 452,302 |
| Sep 29, 2025 | 60.21 | 61.64 | 60.15 | 61.43 | 61.43 | 4.08% | 383,641 |
| Sep 26, 2025 | 57.35 | 59.63 | 57.28 | 59.02 | 59.02 | 3.07% | 434,314 |
| Sep 25, 2025 | 58.64 | 58.89 | 55.96 | 57.26 | 57.26 | -5.99% | 699,691 |
| Sep 24, 2025 | 61.16 | 61.56 | 60.77 | 60.91 | 60.91 | 0.12% | 72,864 |
| Sep 23, 2025 | 61.45 | 61.65 | 60.56 | 60.84 | 60.84 | 0.45% | 223,265 |
| Sep 22, 2025 | 61.59 | 61.85 | 60.44 | 60.57 | 60.57 | -6.86% | 290,393 |
| Sep 19, 2025 | 66.31 | 66.56 | 64.97 | 65.03 | 65.03 | -3.30% | 352,376 |
| Sep 18, 2025 | 67.18 | 67.96 | 66.82 | 67.25 | 67.25 | 1.62% | 186,115 |
| Sep 17, 2025 | 66.02 | 66.35 | 64.14 | 66.18 | 66.18 | 0.55% | 555,853 |
| Sep 16, 2025 | 66.06 | 66.09 | 64.77 | 65.82 | 65.82 | - | 236,373 |
| Sep 15, 2025 | 66.36 | 66.56 | 65.42 | 65.82 | 65.82 | -3.83% | 207,853 |
| Sep 12, 2025 | 66.25 | 68.46 | 66.06 | 68.44 | 68.44 | 5.52% | 319,678 |
| Sep 11, 2025 | 64.59 | 65.09 | 64.39 | 64.86 | 64.86 | 2.40% | 155,584 |
| Sep 10, 2025 | 64.07 | 65.25 | 63.00 | 63.34 | 63.34 | 0.68% | 266,017 |
| Sep 9, 2025 | 63.56 | 63.89 | 62.64 | 62.91 | 62.91 | 0.10% | 375,575 |
| Sep 8, 2025 | 63.59 | 64.24 | 62.79 | 62.85 | 62.85 | -0.95% | 208,763 |
| Sep 5, 2025 | 65.41 | 65.52 | 62.36 | 63.45 | 63.45 | 1.36% | 390,222 |
| Sep 4, 2025 | 64.44 | 64.51 | 62.42 | 62.60 | 62.60 | -4.54% | 209,935 |
| Sep 3, 2025 | 64.07 | 65.75 | 64.01 | 65.58 | 65.58 | 4.86% | 241,501 |
| Sep 2, 2025 | 63.07 | 64.36 | 62.39 | 62.54 | 62.54 | -1.65% | 179,905 |
| Aug 29, 2025 | 64.36 | 64.36 | 62.55 | 63.59 | 63.59 | -2.20% | 273,861 |
| Aug 28, 2025 | 67.40 | 67.53 | 64.98 | 65.02 | 65.02 | -2.82% | 218,919 |
| Aug 27, 2025 | 67.53 | 68.29 | 66.52 | 66.91 | 66.91 | -0.70% | 282,294 |
| Aug 26, 2025 | 65.70 | 67.38 | 65.05 | 67.38 | 67.38 | 4.05% | 286,097 |
| Aug 25, 2025 | 68.21 | 68.58 | 64.70 | 64.76 | 64.76 | -8.61% | 435,550 |
| Aug 22, 2025 | 62.37 | 71.17 | 62.23 | 70.86 | 70.86 | 14.57% | 1,045,387 |
| Aug 21, 2025 | 62.57 | 63.32 | 61.65 | 61.85 | 61.85 | -2.90% | 126,690 |
| Aug 20, 2025 | 61.28 | 63.87 | 60.13 | 63.70 | 63.70 | 5.13% | 276,624 |
| Aug 19, 2025 | 63.20 | 63.53 | 60.21 | 60.59 | 60.59 | -4.99% | 346,059 |
| Aug 18, 2025 | 63.77 | 64.17 | 62.62 | 63.77 | 63.77 | -0.69% | 240,013 |
| Aug 15, 2025 | 67.63 | 67.67 | 64.06 | 64.21 | 64.21 | -3.47% | 381,547 |
| Aug 14, 2025 | 66.41 | 68.93 | 65.71 | 66.52 | 66.52 | -4.25% | 411,551 |
| Aug 13, 2025 | 69.07 | 69.63 | 67.67 | 69.47 | 69.47 | 4.84% | 374,396 |
| Aug 12, 2025 | 64.73 | 66.30 | 63.82 | 66.26 | 66.26 | 6.15% | 266,123 |
| Aug 11, 2025 | 61.33 | 63.92 | 61.29 | 62.42 | 62.42 | 4.73% | 335,861 |
| Aug 8, 2025 | 57.37 | 59.62 | 57.28 | 59.60 | 59.60 | 5.04% | 219,394 |
| Aug 7, 2025 | 56.19 | 56.83 | 55.41 | 56.74 | 56.74 | 5.11% | 209,698 |
| Aug 6, 2025 | 52.61 | 54.21 | 52.36 | 53.98 | 53.98 | 3.15% | 147,365 |
| Aug 5, 2025 | 53.30 | 53.59 | 52.09 | 52.33 | 52.33 | -2.66% | 265,398 |
| Aug 4, 2025 | 52.23 | 54.44 | 52.17 | 53.76 | 53.76 | 4.65% | 335,868 |
| Aug 1, 2025 | 53.45 | 53.46 | 51.36 | 51.37 | 51.37 | -6.16% | 270,425 |
| Jul 31, 2025 | 55.71 | 55.95 | 54.70 | 54.74 | 54.74 | -0.64% | 130,507 |
| Jul 30, 2025 | 55.05 | 56.11 | 53.88 | 55.09 | 55.09 | -0.09% | 166,722 |
| Jul 29, 2025 | 56.65 | 56.65 | 54.46 | 55.14 | 55.14 | -0.90% | 245,183 |
| Jul 28, 2025 | 56.35 | 56.62 | 54.99 | 55.64 | 55.64 | 4.29% | 244,399 |
| Jul 25, 2025 | 54.33 | 54.47 | 52.86 | 53.35 | 53.35 | -2.73% | 85,501 |
| Jul 24, 2025 | 53.45 | 55.28 | 53.02 | 54.85 | 54.85 | 4.26% | 151,938 |
| Jul 23, 2025 | 53.72 | 53.72 | 52.11 | 52.61 | 52.61 | -2.21% | 187,249 |
| Jul 22, 2025 | 54.17 | 54.98 | 53.18 | 53.80 | 53.80 | -1.82% | 170,101 |
| Jul 21, 2025 | 55.55 | 56.56 | 54.58 | 54.80 | 54.80 | 5.14% | 238,505 |
| Jul 18, 2025 | 53.13 | 53.89 | 51.76 | 52.12 | 52.12 | 4.09% | 256,577 |
| Jul 17, 2025 | 50.21 | 50.58 | 49.34 | 50.07 | 50.07 | 0.87% | 143,747 |