VanEck Ethereum ETF (ETHV)
37.27
+1.20
(+3.33%)
USD |
BATS |
Sep 20, 16:00
37.27
0.00 (0.00%)
Pre-Market: 20:00
ETHV Price: 37.27 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 20, 2024 | 37.10 | 37.61 | 36.88 | 37.27 | 63490.00 |
| Sep 19, 2024 | 35.87 | 36.56 | 35.54 | 36.07 | 57273.00 |
| Sep 18, 2024 | 33.84 | 34.62 | 33.54 | 33.88 | 124489.0 |
| Sep 17, 2024 | 34.04 | 34.99 | 33.84 | 34.44 | 108232.0 |
| Sep 16, 2024 | 33.75 | 33.75 | 33.21 | 33.28 | 89724.00 |
| Sep 13, 2024 | 34.39 | 35.62 | 34.39 | 35.51 | 77090.00 |
| Sep 12, 2024 | 34.32 | 34.57 | 34.05 | 34.53 | 31870.00 |
| Sep 11, 2024 | 34.17 | 34.59 | 33.37 | 34.26 | 86394.00 |
| Sep 10, 2024 | 34.33 | 34.93 | 33.99 | 34.93 | 53838.00 |
| Sep 09, 2024 | 33.85 | 34.45 | 33.32 | 34.45 | 54589.00 |
| Sep 06, 2024 | 35.10 | 35.11 | 32.32 | 32.47 | 227650.0 |
| Sep 05, 2024 | 35.10 | 35.35 | 34.40 | 34.61 | 61012.00 |
| Sep 04, 2024 | 35.12 | 36.43 | 35.07 | 35.92 | 42000.00 |
| Sep 03, 2024 | 36.72 | 36.72 | 35.63 | 35.79 | 68189.00 |
| Aug 30, 2024 | 37.01 | 37.21 | 35.59 | 36.71 | 153085.0 |
| Aug 29, 2024 | 37.60 | 38.00 | 36.70 | 37.04 | 56288.00 |
| Aug 28, 2024 | 36.96 | 37.23 | 35.97 | 36.71 | 124850.0 |
| Aug 27, 2024 | 38.46 | 38.46 | 37.50 | 37.82 | 78187.00 |
| Aug 26, 2024 | 40.10 | 40.10 | 39.20 | 39.25 | 57218.00 |
| Aug 23, 2024 | 38.95 | 40.32 | 38.67 | 40.31 | 209839.0 |
| Aug 22, 2024 | 38.46 | 38.53 | 38.04 | 38.20 | 43961.00 |
| Aug 21, 2024 | 37.79 | 38.85 | 37.21 | 38.75 | 101344.0 |
| Aug 20, 2024 | 38.73 | 38.83 | 37.45 | 38.07 | 76536.00 |
| Aug 19, 2024 | 38.03 | 38.47 | 37.61 | 38.23 | 71697.00 |
| Aug 16, 2024 | 38.24 | 38.49 | 37.42 | 38.40 | 106894.0 |
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
38.88
Average
37.70
Median
Aug 08 2024
Price Benchmarks
| Invesco Galaxy Ethereum ETF | 25.46 |
| Franklin Ethereum ETF | 19.35 |
| Grayscale Zcash Trust (ZEC) | 4.318 |
| Bitwise Bitcoin ETF | 34.23 |
| Grayscale Solana Trust (GSOL) | 373.10 |