VanEck Ethereum ETF (ETHV)
39.59
+0.64
(+1.63%)
USD |
BATS |
Oct 05, 16:00
39.43
-0.16
(-0.40%)
After-Hours: 20:00
ETHV Price : 39.59 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 39.64 | 39.87 | 39.24 | 39.59 | 36172.00 |
| Oct 02, 2026 | 40.16 | 40.48 | 38.82 | 38.95 | 36174.00 |
| Oct 01, 2026 | 39.18 | 39.60 | 39.07 | 39.43 | 16143.00 |
| Sep 30, 2026 | 39.75 | 39.75 | 38.96 | 38.96 | 77135.00 |
| Sep 29, 2026 | 39.98 | 39.98 | 39.00 | 39.26 | 27538.00 |
| Sep 28, 2026 | 39.28 | 39.70 | 38.78 | 39.03 | 40995.00 |
| Sep 25, 2026 | 39.44 | 39.61 | 39.00 | 39.36 | 84798.00 |
| Sep 24, 2026 | 38.89 | 39.50 | 38.70 | 39.36 | 121362.0 |
| Sep 23, 2026 | 39.72 | 39.77 | 38.57 | 39.13 | 68988.00 |
| Sep 22, 2026 | 40.07 | 40.35 | 39.72 | 40.22 | 77620.00 |
| Sep 21, 2026 | 39.99 | 40.49 | 39.64 | 40.35 | 33503.00 |
| Sep 18, 2026 | 36.58 | 38.67 | 36.58 | 38.61 | 84733.00 |
| Sep 17, 2026 | 35.78 | 36.23 | 35.69 | 35.78 | 41074.00 |
| Sep 16, 2026 | 35.03 | 35.26 | 34.63 | 35.17 | 26440.00 |
| Sep 15, 2026 | 36.22 | 36.22 | 34.45 | 35.28 | 141260.0 |
| Sep 14, 2026 | 36.60 | 37.19 | 36.48 | 37.16 | 173216.0 |
| Sep 11, 2026 | 36.47 | 38.94 | 36.47 | 37.12 | 234986.0 |
| Sep 10, 2026 | 35.59 | 36.15 | 35.51 | 35.97 | 26787.00 |
| Sep 09, 2026 | 36.79 | 36.79 | 35.99 | 35.99 | 41197.00 |
| Sep 08, 2026 | 36.06 | 36.61 | 35.68 | 36.25 | 105722.0 |
| Sep 04, 2026 | 35.81 | 36.01 | 35.59 | 35.91 | 52829.00 |
| Sep 03, 2026 | 35.54 | 36.86 | 35.54 | 36.82 | 58242.00 |
| Sep 02, 2026 | 35.06 | 35.30 | 34.66 | 34.94 | 68189.00 |
| Sep 01, 2026 | 35.77 | 35.87 | 34.85 | 35.31 | 100797.0 |
| Aug 31, 2026 | 35.76 | 36.35 | 35.62 | 36.29 | 36095.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median