VanEck Ethereum ETF (ETHV) DMA 50 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
32.58 |
| May 21, 2026 |
32.58 |
| May 20, 2026 |
32.57 |
| May 19, 2026 |
32.54 |
| May 18, 2026 |
32.52 |
| May 15, 2026 |
32.47 |
| May 14, 2026 |
32.44 |
| May 13, 2026 |
32.39 |
| May 12, 2026 |
32.31 |
| May 11, 2026 |
32.24 |
| May 8, 2026 |
32.12 |
| May 7, 2026 |
32.04 |
| May 6, 2026 |
31.97 |
| May 5, 2026 |
31.83 |
| May 4, 2026 |
31.68 |
| May 1, 2026 |
31.57 |
| Apr 30, 2026 |
31.46 |
| Apr 29, 2026 |
31.37 |
| Apr 28, 2026 |
31.30 |
| Apr 27, 2026 |
31.23 |
| Apr 24, 2026 |
31.12 |
| Apr 23, 2026 |
31.01 |
| Apr 22, 2026 |
30.92 |
| Apr 21, 2026 |
30.84 |
| Apr 20, 2026 |
30.77 |
| Apr 17, 2026 |
30.63 |
| Apr 16, 2026 |
30.55 |
| Apr 15, 2026 |
30.53 |
| Apr 14, 2026 |
30.52 |
| Apr 13, 2026 |
30.62 |
| Apr 10, 2026 |
30.78 |
| Apr 9, 2026 |
31.00 |
| Apr 8, 2026 |
31.24 |
| Apr 7, 2026 |
31.44 |
| Apr 6, 2026 |
31.68 |
| Apr 2, 2026 |
31.91 |
| Apr 1, 2026 |
32.19 |
| Mar 31, 2026 |
32.44 |
| Mar 30, 2026 |
32.79 |
| Mar 27, 2026 |
33.17 |
| Mar 26, 2026 |
33.57 |
| Mar 25, 2026 |
33.91 |
| Mar 24, 2026 |
34.19 |
| Mar 23, 2026 |
34.47 |
| Mar 20, 2026 |
34.74 |
| Mar 19, 2026 |
35.04 |
| Mar 18, 2026 |
35.36 |
| Mar 17, 2026 |
35.67 |
| Mar 16, 2026 |
35.90 |
| Mar 13, 2026 |
36.09 |
| Mar 12, 2026 |
36.34 |
| Mar 11, 2026 |
36.59 |
| Mar 10, 2026 |
36.84 |
| Mar 9, 2026 |
37.10 |
| Mar 6, 2026 |
37.38 |
| Mar 5, 2026 |
37.67 |
| Mar 4, 2026 |
37.93 |
| Mar 3, 2026 |
38.11 |
| Mar 2, 2026 |
38.36 |
| Feb 27, 2026 |
38.63 |
| Feb 26, 2026 |
38.92 |
| Feb 25, 2026 |
39.23 |
| Feb 24, 2026 |
39.57 |
| Feb 23, 2026 |
40.01 |
| Feb 20, 2026 |
40.44 |
| Feb 19, 2026 |
40.78 |
| Feb 18, 2026 |
41.09 |
| Feb 17, 2026 |
41.45 |
| Feb 13, 2026 |
41.78 |
| Feb 12, 2026 |
42.06 |
| Feb 11, 2026 |
42.30 |
| Feb 10, 2026 |
42.62 |
| Feb 9, 2026 |
42.92 |
| Feb 6, 2026 |
43.15 |
| Feb 5, 2026 |
43.42 |
| Feb 4, 2026 |
43.68 |
| Feb 3, 2026 |
43.88 |
| Feb 2, 2026 |
44.07 |
| Jan 30, 2026 |
44.30 |
| Jan 29, 2026 |
44.40 |
| Jan 28, 2026 |
44.50 |
| Jan 27, 2026 |
44.54 |
| Jan 26, 2026 |
44.66 |
| Jan 23, 2026 |
44.82 |
| Jan 22, 2026 |
45.00 |
| Jan 21, 2026 |
45.16 |
| Jan 20, 2026 |
45.24 |
| Jan 16, 2026 |
45.37 |
| Jan 15, 2026 |
45.35 |
| Jan 14, 2026 |
45.43 |
| Jan 13, 2026 |
45.58 |
| Jan 12, 2026 |
45.72 |
| Jan 9, 2026 |
45.96 |
| Jan 8, 2026 |
46.24 |
| Jan 7, 2026 |
46.56 |
| Jan 6, 2026 |
46.80 |
| Jan 5, 2026 |
46.98 |
| Jan 2, 2026 |
47.14 |
| Dec 31, 2025 |
47.40 |
| Dec 30, 2025 |
47.70 |
| Dec 29, 2025 |
47.95 |
| Dec 26, 2025 |
48.23 |
| Dec 24, 2025 |
48.54 |
| Dec 23, 2025 |
48.88 |
| Dec 22, 2025 |
49.26 |
| Dec 19, 2025 |
49.56 |
| Dec 18, 2025 |
49.95 |
| Dec 17, 2025 |
50.46 |
| Dec 16, 2025 |
50.95 |
| Dec 15, 2025 |
51.47 |
| Dec 12, 2025 |
51.94 |
| Dec 11, 2025 |
52.36 |
| Dec 10, 2025 |
52.68 |
| Dec 9, 2025 |
52.92 |
| Dec 8, 2025 |
53.17 |
| Dec 5, 2025 |
53.44 |
| Dec 4, 2025 |
53.70 |
| Dec 3, 2025 |
53.99 |
| Dec 2, 2025 |
54.29 |
| Dec 1, 2025 |
54.63 |
| Nov 28, 2025 |
55.12 |
| Nov 26, 2025 |
55.58 |
| Nov 25, 2025 |
56.02 |
| Nov 24, 2025 |
56.48 |
| Nov 21, 2025 |
56.92 |
| Nov 20, 2025 |
57.49 |
| Nov 19, 2025 |
57.96 |
| Nov 18, 2025 |
58.36 |
| Nov 17, 2025 |
58.71 |
| Nov 14, 2025 |
59.09 |
| Nov 13, 2025 |
59.44 |
| Nov 12, 2025 |
59.76 |
| Nov 11, 2025 |
60.07 |
| Nov 10, 2025 |
60.32 |
| Nov 7, 2025 |
60.54 |
| Nov 6, 2025 |
60.83 |
| Nov 5, 2025 |
61.20 |
| Nov 4, 2025 |
61.54 |
| Nov 3, 2025 |
61.90 |
| Oct 31, 2025 |
62.26 |
| Oct 30, 2025 |
62.37 |
| Oct 29, 2025 |
62.56 |
| Oct 28, 2025 |
62.63 |
| Oct 27, 2025 |
62.72 |
| Oct 24, 2025 |
62.78 |
| Oct 23, 2025 |
62.96 |
| Oct 22, 2025 |
63.22 |
| Oct 21, 2025 |
63.43 |
| Oct 20, 2025 |
63.50 |
| Oct 17, 2025 |
63.53 |
| Oct 16, 2025 |
63.54 |
| Oct 15, 2025 |
63.49 |
| Oct 14, 2025 |
63.37 |
| Oct 13, 2025 |
63.24 |
| Oct 10, 2025 |
63.03 |
| Oct 9, 2025 |
62.95 |
| Oct 8, 2025 |
62.78 |
| Oct 7, 2025 |
62.56 |
| Oct 6, 2025 |
62.36 |
| Oct 3, 2025 |
62.05 |
| Oct 2, 2025 |
61.82 |
| Oct 1, 2025 |
61.55 |
| Sep 30, 2025 |
61.36 |
| Sep 29, 2025 |
61.24 |
| Sep 26, 2025 |
61.05 |
| Sep 25, 2025 |
60.87 |
| Sep 24, 2025 |
60.72 |
| Sep 23, 2025 |
60.39 |
| Sep 22, 2025 |
60.06 |
| Sep 19, 2025 |
59.73 |
| Sep 18, 2025 |
59.25 |
| Sep 17, 2025 |
58.72 |
| Sep 16, 2025 |
58.16 |
| Sep 15, 2025 |
57.59 |
| Sep 12, 2025 |
57.03 |
| Sep 11, 2025 |
56.42 |
| Sep 10, 2025 |
55.83 |
| Sep 9, 2025 |
55.30 |
| Sep 8, 2025 |
54.75 |
| Sep 5, 2025 |
54.21 |
| Sep 4, 2025 |
53.65 |
| Sep 3, 2025 |
53.11 |
| Sep 2, 2025 |
52.48 |
| Aug 29, 2025 |
51.94 |
| Aug 28, 2025 |
51.40 |
| Aug 27, 2025 |
50.84 |
| Aug 26, 2025 |
50.28 |
| Aug 25, 2025 |
49.67 |
| Aug 22, 2025 |
49.16 |
| Aug 21, 2025 |
48.57 |
| Aug 20, 2025 |
48.15 |
| Aug 19, 2025 |
47.63 |
| Aug 18, 2025 |
47.15 |
| Aug 15, 2025 |
46.61 |
| Aug 14, 2025 |
46.10 |
| Aug 13, 2025 |
45.54 |
| Aug 12, 2025 |
44.89 |
| Aug 11, 2025 |
44.32 |
| Aug 8, 2025 |
43.85 |
| Aug 7, 2025 |
43.43 |
| Aug 6, 2025 |
43.08 |
| Aug 5, 2025 |
42.75 |
| Aug 4, 2025 |
42.48 |
| Aug 1, 2025 |
42.14 |
| Jul 31, 2025 |
41.84 |
| Jul 30, 2025 |
41.49 |
| Jul 29, 2025 |
41.14 |
| Jul 28, 2025 |
40.78 |
| Jul 25, 2025 |
40.43 |
| Jul 24, 2025 |
40.16 |
| Jul 23, 2025 |
39.78 |
| Jul 22, 2025 |
39.41 |
| Jul 21, 2025 |
38.96 |
| Jul 18, 2025 |
38.39 |
| Jul 17, 2025 |
37.87 |
| Jul 16, 2025 |
37.40 |
| Jul 15, 2025 |
36.94 |
| Jul 14, 2025 |
36.59 |
| Jul 11, 2025 |
36.24 |
| Jul 10, 2025 |
35.89 |
| Jul 9, 2025 |
35.59 |
| Jul 8, 2025 |
35.30 |
| Jul 7, 2025 |
35.06 |
| Jul 3, 2025 |
34.83 |
| Jul 2, 2025 |
34.58 |
| Jul 1, 2025 |
34.28 |
| Jun 30, 2025 |
34.04 |
| Jun 27, 2025 |
33.76 |
| Jun 26, 2025 |
33.52 |
| Jun 25, 2025 |
33.29 |
| Jun 24, 2025 |
33.04 |
| Jun 23, 2025 |
32.77 |
| Jun 20, 2025 |
32.57 |
| Jun 18, 2025 |
32.29 |
| Jun 17, 2025 |
32.01 |
| Jun 16, 2025 |
31.80 |
| Jun 13, 2025 |
31.54 |
| Jun 12, 2025 |
31.36 |
| Jun 11, 2025 |
31.13 |
| Jun 10, 2025 |
30.84 |
| Jun 9, 2025 |
30.57 |
| Jun 6, 2025 |
30.41 |
| Jun 5, 2025 |
30.26 |
| Jun 4, 2025 |
30.13 |
| Jun 3, 2025 |
29.97 |
| Jun 2, 2025 |
29.78 |
| May 30, 2025 |
29.62 |
| May 29, 2025 |
29.46 |
| May 28, 2025 |
29.24 |
| May 27, 2025 |
29.04 |
| May 23, 2025 |
28.82 |
| May 22, 2025 |
28.61 |
| May 21, 2025 |
28.39 |
| May 20, 2025 |
28.22 |
| May 19, 2025 |
28.03 |
| May 16, 2025 |
27.93 |
| May 15, 2025 |
27.81 |
| May 14, 2025 |
27.73 |
| May 13, 2025 |
27.59 |
| May 12, 2025 |
27.42 |
| May 9, 2025 |
27.35 |
| May 8, 2025 |
27.33 |
| May 7, 2025 |
27.39 |
| May 6, 2025 |
27.59 |
| May 5, 2025 |
27.84 |
| May 2, 2025 |
28.08 |
| May 1, 2025 |
28.35 |
| Apr 30, 2025 |
28.61 |
| Apr 29, 2025 |
28.85 |
| Apr 28, 2025 |
29.12 |
| Apr 25, 2025 |
29.37 |
| Apr 24, 2025 |
29.63 |
| Apr 23, 2025 |
29.87 |
| Apr 22, 2025 |
30.13 |
| Apr 21, 2025 |
30.39 |
| Apr 17, 2025 |
30.73 |
| Apr 16, 2025 |
31.07 |
| Apr 15, 2025 |
31.41 |
| Apr 14, 2025 |
31.73 |
| Apr 11, 2025 |
32.23 |
| Apr 10, 2025 |
32.72 |
| Apr 9, 2025 |
33.19 |
| Apr 8, 2025 |
33.62 |
| Apr 7, 2025 |
34.11 |
| Apr 4, 2025 |
34.64 |
| Apr 3, 2025 |
35.06 |
| Apr 2, 2025 |
35.49 |
| Apr 1, 2025 |
35.90 |
| Mar 31, 2025 |
36.37 |
| Mar 28, 2025 |
36.81 |
| Mar 27, 2025 |
37.27 |
| Mar 26, 2025 |
37.63 |
| Mar 25, 2025 |
37.95 |
| Mar 24, 2025 |
38.30 |
| Mar 21, 2025 |
38.64 |
| Mar 20, 2025 |
39.06 |
| Mar 19, 2025 |
39.56 |
| Mar 18, 2025 |
40.02 |
| Mar 17, 2025 |
40.47 |
| Mar 14, 2025 |
40.88 |
| Mar 13, 2025 |
41.31 |
| Mar 12, 2025 |
41.74 |
| Mar 11, 2025 |
42.17 |
| Mar 10, 2025 |
42.62 |
| Mar 7, 2025 |
43.07 |
| Mar 6, 2025 |
43.45 |
| Mar 5, 2025 |
43.79 |
| Mar 4, 2025 |
44.22 |
| Mar 3, 2025 |
44.75 |
| Feb 28, 2025 |
45.31 |
| Feb 27, 2025 |
45.81 |
| Feb 26, 2025 |
46.29 |
| Feb 25, 2025 |
46.73 |
| Feb 24, 2025 |
47.07 |
| Feb 21, 2025 |
47.39 |
| Feb 20, 2025 |
47.81 |
| Feb 19, 2025 |
48.12 |
| Feb 18, 2025 |
48.47 |
| Feb 14, 2025 |
48.75 |
| Feb 13, 2025 |
49.02 |
| Feb 12, 2025 |
49.29 |
| Feb 11, 2025 |
49.57 |
| Feb 10, 2025 |
49.78 |
| Feb 7, 2025 |
50.02 |
| Feb 6, 2025 |
50.23 |
| Feb 5, 2025 |
50.42 |
| Feb 4, 2025 |
50.51 |
| Feb 3, 2025 |
50.61 |
| Jan 31, 2025 |
50.74 |
| Jan 30, 2025 |
50.68 |
| Jan 29, 2025 |
50.64 |
| Jan 28, 2025 |
50.65 |
| Jan 27, 2025 |
50.70 |
| Jan 24, 2025 |
50.77 |
| Jan 23, 2025 |
50.66 |
| Jan 22, 2025 |
50.56 |
| Jan 21, 2025 |
50.39 |
| Jan 17, 2025 |
50.13 |
| Jan 16, 2025 |
49.81 |
| Jan 15, 2025 |
49.57 |
| Jan 14, 2025 |
49.30 |
| Jan 13, 2025 |
49.13 |
| Jan 10, 2025 |
49.00 |
| Jan 8, 2025 |
48.77 |
| Jan 7, 2025 |
48.54 |
| Jan 6, 2025 |
48.29 |
| Jan 3, 2025 |
47.95 |
| Jan 2, 2025 |
47.66 |
| Dec 31, 2024 |
47.43 |
| Dec 30, 2024 |
47.23 |
| Dec 27, 2024 |
47.00 |
| Dec 26, 2024 |
46.79 |
| Dec 24, 2024 |
46.57 |
| Dec 23, 2024 |
46.32 |
| Dec 20, 2024 |
46.04 |
| Dec 19, 2024 |
45.73 |
| Dec 18, 2024 |
45.45 |
| Dec 17, 2024 |
45.08 |
| Dec 16, 2024 |
44.64 |
| Dec 13, 2024 |
44.17 |
| Dec 12, 2024 |
43.71 |
| Dec 11, 2024 |
43.26 |
| Dec 10, 2024 |
42.87 |
| Dec 9, 2024 |
42.56 |
| Dec 6, 2024 |
42.26 |
| Dec 5, 2024 |
41.84 |
| Dec 4, 2024 |
41.48 |
| Dec 3, 2024 |
41.11 |
| Dec 2, 2024 |
40.84 |
| Nov 29, 2024 |
40.52 |
| Nov 27, 2024 |
40.19 |
| Nov 26, 2024 |
39.80 |
| Nov 25, 2024 |
39.52 |
| Nov 22, 2024 |
39.16 |
| Nov 21, 2024 |
38.91 |
| Nov 20, 2024 |
38.61 |
| Nov 19, 2024 |
38.40 |
| Nov 18, 2024 |
38.19 |
| Nov 15, 2024 |
37.95 |
| Nov 14, 2024 |
37.69 |
| Nov 13, 2024 |
37.48 |
| Nov 12, 2024 |
37.27 |
| Nov 11, 2024 |
37.02 |
| Nov 8, 2024 |
36.77 |
| Nov 7, 2024 |
36.65 |
| Nov 6, 2024 |
36.53 |
| Nov 5, 2024 |
36.49 |
| Nov 4, 2024 |
36.57 |
| Nov 1, 2024 |
36.67 |
| Oct 31, 2024 |
36.69 |
| Oct 30, 2024 |
36.73 |
| Oct 29, 2024 |
36.72 |
| Oct 28, 2024 |
36.71 |
| Oct 25, 2024 |
36.75 |
| Oct 24, 2024 |
36.77 |
| Oct 23, 2024 |
36.81 |
| Oct 22, 2024 |
36.87 |
| Oct 21, 2024 |
36.88 |
| Oct 18, 2024 |
36.85 |
| Oct 17, 2024 |
36.83 |
| Oct 16, 2024 |
36.76 |
| Oct 15, 2024 |
36.72 |
| Oct 14, 2024 |
36.67 |
| Oct 11, 2024 |
36.78 |
| Oct 10, 2024 |
36.97 |
| Oct 9, 2024 |
37.24 |
| Oct 8, 2024 |
37.49 |
| Oct 7, 2024 |
37.74 |
| Oct 4, 2024 |
37.99 |
| Oct 3, 2024 |
38.19 |
| Oct 2, 2024 |
38.49 |
| Oct 1, 2024 |
38.80 |
