VanEck Ethereum ETF (ETHV)
49.28
+4.26
(+9.46%)
USD |
BATS |
Nov 21, 16:00
48.62
-0.66
(-1.34%)
After-Hours: 20:00
ETHV Price: 49.28 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 45.92 | 45.95 | 44.50 | 45.02 | 49468.00 |
| Nov 19, 2024 | 45.36 | 46.12 | 45.27 | 45.44 | 45493.00 |
| Nov 18, 2024 | 45.44 | 46.77 | 45.14 | 46.32 | 44338.00 |
| Nov 15, 2024 | 44.95 | 45.25 | 44.26 | 45.22 | 55893.00 |
| Nov 14, 2024 | 46.76 | 46.77 | 44.81 | 45.34 | 272319.0 |
| Nov 13, 2024 | 47.50 | 48.86 | 45.86 | 46.41 | 343920.0 |
| Nov 12, 2024 | 47.71 | 48.57 | 47.18 | 48.19 | 123330.0 |
| Nov 11, 2024 | 46.52 | 49.53 | 46.30 | 49.37 | 236066.0 |
| Nov 08, 2024 | 43.32 | 43.73 | 42.45 | 43.16 | 207748.0 |
| Nov 07, 2024 | 41.30 | 42.71 | 40.76 | 42.60 | 505107.0 |
| Nov 06, 2024 | 38.54 | 39.64 | 38.28 | 39.55 | 270597.0 |
| Nov 05, 2024 | 36.00 | 36.32 | 35.29 | 35.49 | 67052.00 |
| 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 |
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
39.16
Average
38.02
Median
Sep 30 2024