VanEck Ethereum ETF (ETHV) Historical Stock Data
42.84 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ETHV is down -0.77% a day on average. There have been 13 days where VanEck Ethereum ETF closed green and 17 days where ETHV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 45.83 | 42.84 | ↓$2.99 (-6.52%) | 42.38 | 46.02 | 404.65K |
| 2025-12-12 | 47.24 | 45.06 | ↓$2.18 (-4.61%) | 44.64 | 47.53 | 196.21K |
| 2025-12-11 | 46.65 | 47.17 | ↑$0.52 (1.11%) | 46.11 | 47.33 | 172.25K |
| 2025-12-10 | 48.72 | 49.15 | ↑$0.43 (0.88%) | 48.37 | 50.36 | 238.73K |
| 2025-12-09 | 45.52 | 48.72 | ↑$3.20 (7.03%) | 45.44 | 49.74 | 483.88K |
| 2025-12-08 | 46.02 | 45.94 | ↓$0.08 (-0.17%) | 45.07 | 46.45 | 230.50K |
| 2025-12-05 | 45.54 | 44.26 | ↓$1.29 (-2.82%) | 43.73 | 46.22 | 241.21K |
| 2025-12-04 | 46.69 | 46.03 | ↓$0.66 (-1.41%) | 45.00 | 47.18 | 175.37K |
| 2025-12-03 | 45.00 | 45.91 | ↑$0.91 (2.02%) | 44.77 | 46.19 | 355.99K |
| 2025-12-02 | 41.90 | 43.61 | ↑$1.71 (4.08%) | 41.77 | 44.38 | 236.86K |
| 2025-12-01 | 41.31 | 40.36 | ↓$0.95 (-2.30%) | 39.80 | 41.41 | 372.75K |
| 2025-11-28 | 45.32 | 44.43 | ↓$0.89 (-1.96%) | 44.14 | 45.34 | 249.59K |
| 2025-11-26 | 42.97 | 44.29 | ↑$1.32 (3.07%) | 42.53 | 44.57 | 504.57K |
| 2025-11-25 | 42.63 | 42.90 | ↑$0.27 (0.63%) | 41.81 | 43.29 | 332.28K |
| 2025-11-24 | 40.94 | 43.50 | ↑$2.56 (6.24%) | 40.92 | 43.68 | 340.11K |
| 2025-11-21 | 39.92 | 40.11 | ↑$0.19 (0.48%) | 39.23 | 41.04 | 361.87K |
| 2025-11-20 | 44.10 | 41.46 | ↓$2.64 (-5.99%) | 40.84 | 44.15 | 767.96K |
| 2025-11-19 | 44.31 | 43.08 | ↓$1.23 (-2.78%) | 41.97 | 45.42 | 241.44K |
| 2025-11-18 | 44.73 | 45.71 | ↑$0.98 (2.19%) | 44.39 | 46.38 | 393.90K |
| 2025-11-17 | 45.64 | 43.93 | ↓$1.71 (-3.75%) | 43.30 | 46.89 | 759.39K |
| 2025-11-14 | 45.84 | 45.94 | ↑$0.10 (0.22%) | 45.60 | 47.54 | 213.85K |
| 2025-11-13 | 50.18 | 46.33 | ↓$3.85 (-7.67%) | 46.17 | 50.61 | 248.72K |
| 2025-11-12 | 52.25 | 50.02 | ↓$2.23 (-4.27%) | 49.33 | 52.25 | 233.93K |
| 2025-11-11 | 51.67 | 50.29 | ↓$1.38 (-2.67%) | 50.17 | 51.67 | 274.80K |
| 2025-11-10 | 52.82 | 52.24 | ↓$0.58 (-1.10%) | 51.33 | 52.82 | 453.18K |
| 2025-11-07 | 47.24 | 50.68 | ↑$3.44 (7.28%) | 46.81 | 50.80 | 302.76K |
| 2025-11-06 | 49.19 | 48.36 | ↓$0.83 (-1.69%) | 47.62 | 49.22 | 228.45K |
| 2025-11-05 | 48.92 | 50.46 | ↑$1.54 (3.15%) | 48.58 | 50.94 | 346.32K |
| 2025-11-04 | 51.15 | 46.99 | ↓$4.16 (-8.13%) | 45.81 | 52.47 | 477.55K |
| 2025-11-03 | 54.50 | 52.45 | ↓$2.05 (-3.76%) | 52.14 | 54.66 | 395.20K |
Create an account or log in to view more rows.
$ETHV the market is selling off
$ETHV How can this stock move so little? Damn
$ETHV Dumping started...
Get out while you can...
$ETHV Mindset is key
$ETHV Bears go home!
$ETHV do what the markets tells you to do not the other way around
$ETHV wtf is going on?
$ETHV will go green when market opens!
$ETHV HODLing
and buying more when I can.
$ETHV Another boring day I believe