VanEck Ethereum ETF (ETHV) DMA 100 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
34.46 |
| May 21, 2026 |
34.59 |
| May 20, 2026 |
34.70 |
| May 19, 2026 |
34.82 |
| May 18, 2026 |
34.95 |
| May 15, 2026 |
35.07 |
| May 14, 2026 |
35.18 |
| May 13, 2026 |
35.25 |
| May 12, 2026 |
35.34 |
| May 11, 2026 |
35.43 |
| May 8, 2026 |
35.52 |
| May 7, 2026 |
35.63 |
| May 6, 2026 |
35.77 |
| May 5, 2026 |
35.92 |
| May 4, 2026 |
36.06 |
| May 1, 2026 |
36.17 |
| Apr 30, 2026 |
36.28 |
| Apr 29, 2026 |
36.41 |
| Apr 28, 2026 |
36.54 |
| Apr 27, 2026 |
36.64 |
| Apr 24, 2026 |
36.71 |
| Apr 23, 2026 |
36.81 |
| Apr 22, 2026 |
36.92 |
| Apr 21, 2026 |
37.00 |
| Apr 20, 2026 |
37.10 |
| Apr 17, 2026 |
37.16 |
| Apr 16, 2026 |
37.21 |
| Apr 15, 2026 |
37.30 |
| Apr 14, 2026 |
37.41 |
| Apr 13, 2026 |
37.51 |
| Apr 10, 2026 |
37.64 |
| Apr 9, 2026 |
37.77 |
| Apr 8, 2026 |
37.95 |
| Apr 7, 2026 |
38.13 |
| Apr 6, 2026 |
38.34 |
| Apr 2, 2026 |
38.53 |
| Apr 1, 2026 |
38.72 |
| Mar 31, 2026 |
38.91 |
| Mar 30, 2026 |
39.07 |
| Mar 27, 2026 |
39.30 |
| Mar 26, 2026 |
39.58 |
| Mar 25, 2026 |
39.82 |
| Mar 24, 2026 |
40.07 |
| Mar 23, 2026 |
40.35 |
| Mar 20, 2026 |
40.65 |
| Mar 19, 2026 |
40.92 |
| Mar 18, 2026 |
41.17 |
| Mar 17, 2026 |
41.41 |
| Mar 16, 2026 |
41.65 |
| Mar 13, 2026 |
41.89 |
| Mar 12, 2026 |
42.15 |
| Mar 11, 2026 |
42.41 |
| Mar 10, 2026 |
42.69 |
| Mar 9, 2026 |
42.99 |
| Mar 6, 2026 |
43.32 |
| Mar 5, 2026 |
43.61 |
| Mar 4, 2026 |
43.94 |
| Mar 3, 2026 |
44.29 |
| Mar 2, 2026 |
44.66 |
| Feb 27, 2026 |
45.05 |
| Feb 26, 2026 |
45.43 |
| Feb 25, 2026 |
45.79 |
| Feb 24, 2026 |
46.13 |
| Feb 23, 2026 |
46.46 |
| Feb 20, 2026 |
46.80 |
| Feb 19, 2026 |
47.11 |
| Feb 18, 2026 |
47.39 |
| Feb 17, 2026 |
47.72 |
| Feb 13, 2026 |
48.04 |
| Feb 12, 2026 |
48.34 |
| Feb 11, 2026 |
48.71 |
| Feb 10, 2026 |
49.10 |
| Feb 9, 2026 |
49.47 |
| Feb 6, 2026 |
49.82 |
| Feb 5, 2026 |
50.17 |
| Feb 4, 2026 |
50.59 |
| Feb 3, 2026 |
50.92 |
| Feb 2, 2026 |
51.21 |
| Jan 30, 2026 |
51.50 |
| Jan 29, 2026 |
51.74 |
| Jan 28, 2026 |
51.97 |
| Jan 27, 2026 |
52.15 |
| Jan 26, 2026 |
52.37 |
| Jan 23, 2026 |
52.57 |
| Jan 22, 2026 |
52.77 |
| Jan 21, 2026 |
52.99 |
| Jan 20, 2026 |
53.22 |
| Jan 16, 2026 |
53.46 |
| Jan 15, 2026 |
53.62 |
| Jan 14, 2026 |
53.85 |
| Jan 13, 2026 |
53.97 |
| Jan 12, 2026 |
54.14 |
| Jan 9, 2026 |
54.29 |
| Jan 8, 2026 |
54.48 |
| Jan 7, 2026 |
54.67 |
| Jan 6, 2026 |
54.88 |
| Jan 5, 2026 |
55.10 |
| Jan 2, 2026 |
55.29 |
| Dec 31, 2025 |
55.45 |
| Dec 30, 2025 |
55.61 |
| Dec 29, 2025 |
55.75 |
| Dec 26, 2025 |
55.86 |
| Dec 24, 2025 |
55.96 |
| Dec 23, 2025 |
56.06 |
| Dec 22, 2025 |
56.14 |
| Dec 19, 2025 |
56.26 |
| Dec 18, 2025 |
56.37 |
| Dec 17, 2025 |
56.51 |
| Dec 16, 2025 |
56.66 |
| Dec 15, 2025 |
56.76 |
| Dec 12, 2025 |
56.88 |
| Dec 11, 2025 |
56.96 |
| Dec 10, 2025 |
57.02 |
| Dec 9, 2025 |
57.08 |
| Dec 8, 2025 |
57.11 |
| Dec 5, 2025 |
57.15 |
| Dec 4, 2025 |
57.21 |
| Dec 3, 2025 |
57.19 |
| Dec 2, 2025 |
57.17 |
| Dec 1, 2025 |
57.18 |
| Nov 28, 2025 |
57.19 |
| Nov 26, 2025 |
57.15 |
| Nov 25, 2025 |
57.09 |
| Nov 24, 2025 |
57.03 |
| Nov 21, 2025 |
56.98 |
| Nov 20, 2025 |
56.96 |
| Nov 19, 2025 |
56.89 |
| Nov 18, 2025 |
56.83 |
| Nov 17, 2025 |
56.73 |
| Nov 14, 2025 |
56.65 |
| Nov 13, 2025 |
56.54 |
| Nov 12, 2025 |
56.44 |
| Nov 11, 2025 |
56.28 |
| Nov 10, 2025 |
56.13 |
| Nov 7, 2025 |
55.97 |
| Nov 6, 2025 |
55.83 |
| Nov 5, 2025 |
55.74 |
| Nov 4, 2025 |
55.61 |
| Nov 3, 2025 |
55.53 |
| Oct 31, 2025 |
55.42 |
| Oct 30, 2025 |
55.26 |
| Oct 29, 2025 |
55.10 |
| Oct 28, 2025 |
54.89 |
| Oct 27, 2025 |
54.67 |
| Oct 24, 2025 |
54.44 |
| Oct 23, 2025 |
54.25 |
| Oct 22, 2025 |
54.05 |
| Oct 21, 2025 |
53.87 |
| Oct 20, 2025 |
53.68 |
| Oct 17, 2025 |
53.48 |
| Oct 16, 2025 |
53.31 |
| Oct 15, 2025 |
53.12 |
| Oct 14, 2025 |
52.92 |
| Oct 13, 2025 |
52.69 |
| Oct 10, 2025 |
52.43 |
| Oct 9, 2025 |
52.22 |
| Oct 8, 2025 |
51.96 |
| Oct 7, 2025 |
51.67 |
| Oct 6, 2025 |
51.40 |
| Oct 3, 2025 |
51.10 |
| Oct 2, 2025 |
50.80 |
| Oct 1, 2025 |
50.48 |
| Sep 30, 2025 |
50.16 |
| Sep 29, 2025 |
49.81 |
| Sep 26, 2025 |
49.46 |
| Sep 25, 2025 |
49.13 |
| Sep 24, 2025 |
48.83 |
| Sep 23, 2025 |
48.49 |
| Sep 22, 2025 |
48.15 |
| Sep 19, 2025 |
47.81 |
| Sep 18, 2025 |
47.42 |
| Sep 17, 2025 |
47.01 |
| Sep 16, 2025 |
46.61 |
| Sep 15, 2025 |
46.21 |
| Sep 12, 2025 |
45.80 |
| Sep 11, 2025 |
45.35 |
| Sep 10, 2025 |
44.93 |
| Sep 9, 2025 |
44.53 |
| Sep 8, 2025 |
44.14 |
| Sep 5, 2025 |
43.75 |
| Sep 4, 2025 |
43.34 |
| Sep 3, 2025 |
42.94 |
| Sep 2, 2025 |
42.52 |
| Aug 29, 2025 |
42.11 |
| Aug 28, 2025 |
41.70 |
| Aug 27, 2025 |
41.32 |
| Aug 26, 2025 |
40.91 |
| Aug 25, 2025 |
40.52 |
| Aug 22, 2025 |
40.15 |
| Aug 21, 2025 |
39.71 |
| Aug 20, 2025 |
39.36 |
| Aug 19, 2025 |
39.02 |
| Aug 18, 2025 |
38.71 |
| Aug 15, 2025 |
38.37 |
| Aug 14, 2025 |
38.04 |
| Aug 13, 2025 |
37.66 |
| Aug 12, 2025 |
37.25 |
| Aug 11, 2025 |
36.89 |
| Aug 8, 2025 |
36.54 |
| Aug 7, 2025 |
36.23 |
| Aug 6, 2025 |
35.95 |
| Aug 5, 2025 |
35.68 |
| Aug 4, 2025 |
35.43 |
| Aug 1, 2025 |
35.18 |
| Jul 31, 2025 |
34.94 |
| Jul 30, 2025 |
34.71 |
| Jul 29, 2025 |
34.48 |
| Jul 28, 2025 |
34.25 |
| Jul 25, 2025 |
34.01 |
| Jul 24, 2025 |
33.79 |
| Jul 23, 2025 |
33.57 |
| Jul 22, 2025 |
33.37 |
| Jul 21, 2025 |
33.17 |
| Jul 18, 2025 |
32.99 |
| Jul 17, 2025 |
32.86 |
| Jul 16, 2025 |
32.74 |
| Jul 15, 2025 |
32.65 |
| Jul 14, 2025 |
32.60 |
| Jul 11, 2025 |
32.54 |
| Jul 10, 2025 |
32.50 |
| Jul 9, 2025 |
32.48 |
| Jul 8, 2025 |
32.47 |
| Jul 7, 2025 |
32.46 |
| Jul 3, 2025 |
32.48 |
| Jul 2, 2025 |
32.48 |
| Jul 1, 2025 |
32.50 |
| Jun 30, 2025 |
32.55 |
| Jun 27, 2025 |
32.59 |
| Jun 26, 2025 |
32.63 |
| Jun 25, 2025 |
32.76 |
| Jun 24, 2025 |
32.88 |
| Jun 23, 2025 |
32.98 |
| Jun 20, 2025 |
33.09 |
| Jun 18, 2025 |
33.20 |
| Jun 17, 2025 |
33.32 |
| Jun 16, 2025 |
33.43 |
| Jun 13, 2025 |
33.52 |
| Jun 12, 2025 |
33.63 |
| Jun 11, 2025 |
33.75 |
| Jun 10, 2025 |
33.83 |
| Jun 9, 2025 |
33.92 |
| Jun 6, 2025 |
34.02 |
| Jun 5, 2025 |
34.11 |
| Jun 4, 2025 |
34.21 |
| Jun 3, 2025 |
34.31 |
| Jun 2, 2025 |
34.42 |
| May 30, 2025 |
34.59 |
| May 29, 2025 |
34.74 |
| May 28, 2025 |
34.86 |
| May 27, 2025 |
34.96 |
| May 23, 2025 |
35.06 |
| May 22, 2025 |
35.18 |
| May 21, 2025 |
35.28 |
| May 20, 2025 |
35.42 |
| May 19, 2025 |
35.55 |
| May 16, 2025 |
35.69 |
| May 15, 2025 |
35.80 |
| May 14, 2025 |
35.97 |
| May 13, 2025 |
36.17 |
| May 12, 2025 |
36.37 |
| May 9, 2025 |
36.58 |
| May 8, 2025 |
36.81 |
| May 7, 2025 |
37.06 |
| May 6, 2025 |
37.33 |
| May 5, 2025 |
37.62 |
| May 2, 2025 |
37.95 |
| May 1, 2025 |
38.24 |
| Apr 30, 2025 |
38.54 |
| Apr 29, 2025 |
38.80 |
| Apr 28, 2025 |
39.07 |
| Apr 25, 2025 |
39.33 |
| Apr 24, 2025 |
39.60 |
| Apr 23, 2025 |
39.82 |
| Apr 22, 2025 |
40.08 |
| Apr 21, 2025 |
40.31 |
| Apr 17, 2025 |
40.57 |
| Apr 16, 2025 |
40.79 |
| Apr 15, 2025 |
41.01 |
| Apr 14, 2025 |
41.24 |
| Apr 11, 2025 |
41.45 |
| Apr 10, 2025 |
41.68 |
| Apr 9, 2025 |
41.92 |
| Apr 8, 2025 |
42.16 |
| Apr 7, 2025 |
42.44 |
| Apr 4, 2025 |
42.65 |
| Apr 3, 2025 |
42.81 |
| Apr 2, 2025 |
42.94 |
| Apr 1, 2025 |
43.02 |
| Mar 31, 2025 |
43.09 |
| Mar 28, 2025 |
43.19 |
| Mar 27, 2025 |
43.28 |
| Mar 26, 2025 |
43.38 |
| Mar 25, 2025 |
43.47 |
| Mar 24, 2025 |
43.54 |
| Mar 21, 2025 |
43.59 |
| Mar 20, 2025 |
43.67 |
| Mar 19, 2025 |
43.75 |
| Mar 18, 2025 |
43.84 |
| Mar 17, 2025 |
43.95 |
| Mar 14, 2025 |
44.06 |
| Mar 13, 2025 |
44.15 |
| Mar 12, 2025 |
44.27 |
| Mar 11, 2025 |
44.37 |
| Mar 10, 2025 |
44.47 |
| Mar 7, 2025 |
44.56 |
| Mar 6, 2025 |
44.59 |
| Mar 5, 2025 |
44.62 |
| Mar 4, 2025 |
44.65 |
| Mar 3, 2025 |
44.69 |
| Feb 28, 2025 |
44.74 |
| Feb 27, 2025 |
44.76 |
| Feb 26, 2025 |
44.78 |
| Feb 25, 2025 |
44.80 |
| Feb 24, 2025 |
44.81 |
| Feb 21, 2025 |
44.82 |
| Feb 20, 2025 |
44.83 |
| Feb 19, 2025 |
44.80 |
| Feb 18, 2025 |
44.79 |
| Feb 14, 2025 |
44.80 |
| Feb 13, 2025 |
44.77 |
| Feb 12, 2025 |
44.74 |
| Feb 11, 2025 |
44.69 |
| Feb 10, 2025 |
44.65 |
| Feb 7, 2025 |
44.59 |
| Feb 6, 2025 |
44.57 |
| Feb 5, 2025 |
44.51 |
| Feb 4, 2025 |
44.45 |
| Feb 3, 2025 |
44.40 |
| Jan 31, 2025 |
44.35 |
| Jan 30, 2025 |
44.19 |
| Jan 29, 2025 |
44.06 |
| Jan 28, 2025 |
43.96 |
| Jan 27, 2025 |
43.86 |
| Jan 24, 2025 |
43.77 |
| Jan 23, 2025 |
43.65 |
| Jan 22, 2025 |
43.54 |
| Jan 21, 2025 |
43.44 |
| Jan 17, 2025 |
43.35 |
| Jan 16, 2025 |
43.24 |
| Jan 15, 2025 |
43.13 |
| Jan 14, 2025 |
43.02 |
| Jan 13, 2025 |
42.92 |
| Jan 10, 2025 |
42.85 |
| Jan 8, 2025 |
42.76 |
| Jan 7, 2025 |
42.65 |
| Jan 6, 2025 |
42.55 |
| Jan 3, 2025 |
42.41 |
| Jan 2, 2025 |
42.27 |
| Dec 31, 2024 |
42.14 |
| Dec 30, 2024 |
42.03 |
| Dec 27, 2024 |
41.88 |
| Dec 26, 2024 |
41.75 |
| Dec 24, 2024 |
41.62 |
| Dec 23, 2024 |
41.55 |
| Dec 20, 2024 |
41.51 |
| Dec 19, 2024 |
41.48 |
| Dec 18, 2024 |
41.47 |
| Dec 17, 2024 |
41.41 |
| Dec 16, 2024 |
41.31 |
| Dec 13, 2024 |
41.18 |
| Dec 12, 2024 |
41.10 |
| Dec 11, 2024 |
41.03 |
