VanEck Ethereum ETF (ETHV)
35.49
+0.08
(+0.23%)
USD |
BATS |
Nov 05, 16:00
35.49
0.00 (0.00%)
After-Hours: 19:10
ETHV Price: 35.49 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 36.01 | 36.02 | 35.22 | 35.41 | 97000.00 |
| Nov 01, 2024 | 37.11 | 37.80 | 36.45 | 36.83 | 55702.00 |
| Oct 31, 2024 | 38.45 | 38.45 | 36.69 | 36.74 | 95343.00 |
| Oct 30, 2024 | 39.40 | 39.88 | 38.91 | 38.92 | 69512.00 |
| Oct 29, 2024 | 38.36 | 39.25 | 38.30 | 38.50 | 42991.00 |
| Oct 28, 2024 | 37.03 | 37.15 | 36.45 | 36.69 | 32796.00 |
| Oct 25, 2024 | 37.15 | 37.41 | 35.96 | 36.25 | 24716.00 |
| Oct 24, 2024 | 37.06 | 37.22 | 36.84 | 37.15 | 25668.00 |
| Oct 23, 2024 | 37.71 | 37.87 | 35.94 | 36.73 | 37672.00 |
| Oct 22, 2024 | 38.53 | 38.62 | 38.24 | 38.45 | 22812.00 |
| Oct 21, 2024 | 39.44 | 39.44 | 38.95 | 39.26 | 41625.00 |
| Oct 18, 2024 | 38.40 | 39.21 | 38.39 | 38.85 | 46541.00 |
| Oct 17, 2024 | 38.22 | 38.57 | 37.73 | 38.03 | 148383.0 |
| Oct 16, 2024 | 38.55 | 38.75 | 38.06 | 38.32 | 37641.00 |
| Oct 15, 2024 | 38.17 | 39.35 | 37.26 | 37.96 | 93657.00 |
| Oct 14, 2024 | 37.39 | 38.76 | 37.33 | 38.46 | 219792.0 |
| Oct 11, 2024 | 35.52 | 36.21 | 35.50 | 36.03 | 72855.00 |
| Oct 10, 2024 | 34.97 | 35.41 | 34.10 | 34.61 | 79465.00 |
| Oct 09, 2024 | 35.61 | 36.20 | 35.26 | 35.38 | 70914.00 |
| Oct 08, 2024 | 35.63 | 35.96 | 35.28 | 35.75 | 27617.00 |
| Oct 07, 2024 | 36.27 | 36.85 | 35.52 | 35.83 | 34491.00 |
| Oct 04, 2024 | 34.87 | 35.76 | 34.47 | 35.64 | 24339.00 |
| Oct 03, 2024 | 34.49 | 34.61 | 33.84 | 34.45 | 54190.00 |
| Oct 02, 2024 | 35.54 | 36.14 | 34.70 | 34.71 | 35763.00 |
| Oct 01, 2024 | 38.18 | 38.25 | 35.73 | 36.45 | 71630.00 |
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
32.47
Minimum
Sep 06 2024
50.68
Maximum
Jul 23 2024
38.14
Average
37.33
Median
Aug 15 2024