VanEck Ethereum ETF (ETHV) Price (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
30.18 |
| May 21, 2026 |
31.16 |
| May 20, 2026 |
31.26 |
| May 19, 2026 |
30.98 |
| May 18, 2026 |
30.99 |
| May 15, 2026 |
32.48 |
| May 14, 2026 |
33.65 |
| May 13, 2026 |
32.99 |
| May 12, 2026 |
33.38 |
| May 11, 2026 |
34.19 |
| May 8, 2026 |
33.85 |
| May 7, 2026 |
33.55 |
| May 6, 2026 |
34.31 |
| May 5, 2026 |
34.69 |
| May 4, 2026 |
34.47 |
| May 1, 2026 |
33.69 |
| Apr 30, 2026 |
33.08 |
| Apr 29, 2026 |
32.60 |
| Apr 28, 2026 |
33.66 |
| Apr 27, 2026 |
33.45 |
| Apr 24, 2026 |
33.93 |
| Apr 23, 2026 |
33.85 |
| Apr 22, 2026 |
35.06 |
| Apr 21, 2026 |
33.60 |
| Apr 20, 2026 |
34.14 |
| Apr 17, 2026 |
35.56 |
| Apr 16, 2026 |
34.52 |
| Apr 15, 2026 |
34.76 |
| Apr 14, 2026 |
33.86 |
| Apr 13, 2026 |
33.11 |
| Apr 10, 2026 |
32.96 |
| Apr 9, 2026 |
32.43 |
| Apr 8, 2026 |
32.35 |
| Apr 7, 2026 |
30.89 |
| Apr 6, 2026 |
31.35 |
| Apr 2, 2026 |
30.21 |
| Apr 1, 2026 |
31.31 |
| Mar 31, 2026 |
30.65 |
| Mar 30, 2026 |
29.58 |
| Mar 27, 2026 |
29.10 |
| Mar 26, 2026 |
29.93 |
| Mar 25, 2026 |
31.75 |
| Mar 24, 2026 |
30.92 |
| Mar 23, 2026 |
31.49 |
| Mar 20, 2026 |
31.20 |
| Mar 19, 2026 |
31.31 |
| Mar 18, 2026 |
31.94 |
| Mar 17, 2026 |
33.94 |
| Mar 16, 2026 |
34.12 |
| Mar 13, 2026 |
30.75 |
| Mar 12, 2026 |
30.29 |
| Mar 11, 2026 |
30.39 |
| Mar 10, 2026 |
29.79 |
| Mar 9, 2026 |
29.77 |
| Mar 6, 2026 |
28.92 |
| Mar 5, 2026 |
30.61 |
| Mar 4, 2026 |
31.49 |
| Mar 3, 2026 |
28.93 |
| Mar 2, 2026 |
29.80 |
| Feb 27, 2026 |
28.12 |
| Feb 26, 2026 |
29.62 |
| Feb 25, 2026 |
30.40 |
| Feb 24, 2026 |
27.17 |
| Feb 23, 2026 |
27.20 |
| Feb 20, 2026 |
28.81 |
| Feb 19, 2026 |
28.48 |
| Feb 18, 2026 |
28.36 |
| Feb 17, 2026 |
29.18 |
| Feb 13, 2026 |
29.93 |
| Feb 12, 2026 |
27.98 |
| Feb 11, 2026 |
28.55 |
| Feb 10, 2026 |
29.43 |
| Feb 9, 2026 |
31.08 |
| Feb 6, 2026 |
30.02 |
| Feb 5, 2026 |
27.29 |
| Feb 4, 2026 |
31.66 |
| Feb 3, 2026 |
33.57 |
| Feb 2, 2026 |
33.95 |
| Jan 30, 2026 |
39.15 |
| Jan 29, 2026 |
40.94 |
| Jan 28, 2026 |
44.04 |
| Jan 27, 2026 |
44.15 |
| Jan 26, 2026 |
42.41 |
| Jan 23, 2026 |
42.95 |
| Jan 22, 2026 |
42.97 |
| Jan 21, 2026 |
44.27 |
| Jan 20, 2026 |
43.88 |
| Jan 16, 2026 |
48.17 |
| Jan 15, 2026 |
48.11 |
| Jan 14, 2026 |
49.52 |
| Jan 13, 2026 |
46.90 |
| Jan 12, 2026 |
45.40 |
| Jan 9, 2026 |
44.89 |
| Jan 8, 2026 |
45.38 |
| Jan 7, 2026 |
45.85 |
| Jan 6, 2026 |
47.41 |
| Jan 5, 2026 |
47.44 |
| Jan 2, 2026 |
45.65 |
| Dec 31, 2025 |
43.44 |
| Dec 30, 2025 |
43.27 |
| Dec 29, 2025 |
42.81 |
| Dec 26, 2025 |
42.87 |
| Dec 24, 2025 |
42.95 |
| Dec 23, 2025 |
43.41 |
| Dec 22, 2025 |
43.51 |
| Dec 19, 2025 |
43.83 |
| Dec 18, 2025 |
40.64 |
| Dec 17, 2025 |
41.20 |
| Dec 16, 2025 |
43.15 |
| Dec 15, 2025 |
42.84 |
| Dec 12, 2025 |
45.06 |
| Dec 11, 2025 |
47.17 |
| Dec 10, 2025 |
49.15 |
| Dec 9, 2025 |
48.72 |
| Dec 8, 2025 |
45.94 |
| Dec 5, 2025 |
44.26 |
| Dec 4, 2025 |
46.03 |
| Dec 3, 2025 |
45.91 |
| Dec 2, 2025 |
43.61 |
| Dec 1, 2025 |
40.36 |
| Nov 28, 2025 |
44.43 |
| Nov 26, 2025 |
44.29 |
| Nov 25, 2025 |
42.90 |
| Nov 24, 2025 |
43.49 |
| Nov 21, 2025 |
40.11 |
| Nov 20, 2025 |
41.46 |
| Nov 19, 2025 |
43.08 |
| Nov 18, 2025 |
45.71 |
| Nov 17, 2025 |
43.93 |
| Nov 14, 2025 |
45.94 |
| Nov 13, 2025 |
46.33 |
| Nov 12, 2025 |
50.02 |
| Nov 11, 2025 |
50.29 |
| Nov 10, 2025 |
52.24 |
| Nov 7, 2025 |
50.68 |
| Nov 6, 2025 |
48.36 |
| Nov 5, 2025 |
50.46 |
| Nov 4, 2025 |
46.99 |
| Nov 3, 2025 |
52.45 |
| Oct 31, 2025 |
56.82 |
| Oct 30, 2025 |
53.95 |
| Oct 29, 2025 |
57.17 |
| Oct 28, 2025 |
59.19 |
| Oct 27, 2025 |
61.46 |
| Oct 24, 2025 |
57.46 |
| Oct 23, 2025 |
56.51 |
| Oct 22, 2025 |
55.67 |
| Oct 21, 2025 |
58.55 |
| Oct 20, 2025 |
58.30 |
| Oct 17, 2025 |
56.06 |
| Oct 16, 2025 |
56.64 |
| Oct 15, 2025 |
58.35 |
| Oct 14, 2025 |
60.09 |
| Oct 13, 2025 |
62.33 |
| Oct 10, 2025 |
58.46 |
| Oct 9, 2025 |
63.49 |
| Oct 8, 2025 |
66.12 |
| Oct 7, 2025 |
65.62 |
| Oct 6, 2025 |
69.22 |
| Oct 3, 2025 |
66.22 |
| Oct 2, 2025 |
65.88 |
| Oct 1, 2025 |
63.52 |
| Sep 30, 2025 |
60.93 |
| Sep 29, 2025 |
61.43 |
| Sep 26, 2025 |
59.02 |
| Sep 25, 2025 |
57.26 |
| Sep 24, 2025 |
60.91 |
| Sep 23, 2025 |
60.84 |
| Sep 22, 2025 |
60.57 |
| Sep 19, 2025 |
65.03 |
| Sep 18, 2025 |
67.25 |
| Sep 17, 2025 |
66.18 |
| Sep 16, 2025 |
65.82 |
| Sep 15, 2025 |
65.82 |
| Sep 12, 2025 |
68.44 |
| Sep 11, 2025 |
64.86 |
| Sep 10, 2025 |
63.34 |
| Sep 9, 2025 |
62.91 |
| Sep 8, 2025 |
62.85 |
| Sep 5, 2025 |
63.45 |
| Sep 4, 2025 |
62.60 |
| Sep 3, 2025 |
65.58 |
| Sep 2, 2025 |
62.54 |
| Aug 29, 2025 |
63.59 |
| Aug 28, 2025 |
65.02 |
| Aug 27, 2025 |
66.91 |
| Aug 26, 2025 |
67.38 |
| Aug 25, 2025 |
64.76 |
| Aug 22, 2025 |
70.86 |
| Aug 21, 2025 |
61.85 |
| Aug 20, 2025 |
63.70 |
| Aug 19, 2025 |
60.59 |
| Aug 18, 2025 |
63.77 |
| Aug 15, 2025 |
64.21 |
| Aug 14, 2025 |
66.52 |
| Aug 13, 2025 |
69.47 |
| Aug 12, 2025 |
66.26 |
| Aug 11, 2025 |
62.42 |
| Aug 8, 2025 |
59.60 |
| Aug 7, 2025 |
56.74 |
| Aug 6, 2025 |
53.98 |
| Aug 5, 2025 |
52.33 |
| Aug 4, 2025 |
53.76 |
| Aug 1, 2025 |
51.37 |
| Jul 31, 2025 |
54.74 |
| Jul 30, 2025 |
55.09 |
| Jul 29, 2025 |
55.14 |
| Jul 28, 2025 |
55.64 |
| Jul 25, 2025 |
53.35 |
| Jul 24, 2025 |
54.85 |
| Jul 23, 2025 |
52.61 |
| Jul 22, 2025 |
53.80 |
| Jul 21, 2025 |
54.80 |
| Jul 18, 2025 |
52.12 |
| Jul 17, 2025 |
50.07 |
| Jul 16, 2025 |
49.64 |
| Jul 15, 2025 |
44.61 |
| Jul 14, 2025 |
43.97 |
| Jul 11, 2025 |
44.17 |
| Jul 10, 2025 |
41.32 |
| Jul 9, 2025 |
40.59 |
| Jul 8, 2025 |
38.28 |
| Jul 7, 2025 |
37.28 |
| Jul 3, 2025 |
37.74 |
| Jul 2, 2025 |
38.18 |
| Jul 1, 2025 |
35.17 |
| Jun 30, 2025 |
36.92 |
| Jun 27, 2025 |
35.38 |
| Jun 26, 2025 |
35.70 |
| Jun 25, 2025 |
35.62 |
| Jun 24, 2025 |
35.70 |
| Jun 23, 2025 |
33.92 |
| Jun 20, 2025 |
35.35 |
| Jun 18, 2025 |
36.50 |
| Jun 17, 2025 |
37.05 |
| Jun 16, 2025 |
39.02 |
| Jun 13, 2025 |
37.02 |
| Jun 12, 2025 |
39.46 |
| Jun 11, 2025 |
41.26 |
| Jun 10, 2025 |
40.71 |
| Jun 9, 2025 |
37.82 |
| Jun 6, 2025 |
36.38 |
| Jun 5, 2025 |
37.02 |
| Jun 4, 2025 |
38.49 |
| Jun 3, 2025 |
38.52 |
| Jun 2, 2025 |
37.10 |
| May 30, 2025 |
37.72 |
| May 29, 2025 |
38.86 |
| May 28, 2025 |
38.40 |
| May 27, 2025 |
39.43 |
| May 23, 2025 |
37.53 |
| May 22, 2025 |
38.60 |
| May 21, 2025 |
36.86 |
| May 20, 2025 |
36.64 |
| May 19, 2025 |
36.88 |
| May 16, 2025 |
38.00 |
| May 15, 2025 |
37.09 |
| May 14, 2025 |
38.14 |
| May 13, 2025 |
39.47 |
| May 12, 2025 |
36.07 |
| May 9, 2025 |
34.21 |
| May 8, 2025 |
31.07 |
| May 7, 2025 |
26.29 |
| May 6, 2025 |
26.11 |
| May 5, 2025 |
26.62 |
| May 2, 2025 |
26.96 |
| May 1, 2025 |
27.01 |
| Apr 30, 2025 |
26.14 |
| Apr 29, 2025 |
26.72 |
| Apr 28, 2025 |
26.34 |
| Apr 25, 2025 |
26.44 |
| Apr 24, 2025 |
25.86 |
| Apr 23, 2025 |
26.22 |
| Apr 22, 2025 |
24.94 |
| Apr 21, 2025 |
23.03 |
| Apr 17, 2025 |
23.17 |
| Apr 16, 2025 |
23.23 |
| Apr 15, 2025 |
23.52 |
| Apr 14, 2025 |
23.99 |
| Apr 11, 2025 |
22.91 |
| Apr 10, 2025 |
22.18 |
| Apr 9, 2025 |
23.98 |
| Apr 8, 2025 |
21.41 |
| Apr 7, 2025 |
22.61 |
| Apr 4, 2025 |
26.48 |
| Apr 3, 2025 |
26.14 |
| Apr 2, 2025 |
27.99 |
| Apr 1, 2025 |
27.99 |
| Mar 31, 2025 |
26.75 |
| Mar 28, 2025 |
27.39 |
| Mar 27, 2025 |
29.37 |
| Mar 26, 2025 |
29.29 |
| Mar 25, 2025 |
30.37 |
| Mar 24, 2025 |
30.61 |
| Mar 21, 2025 |
28.88 |
| Mar 20, 2025 |
28.88 |
| Mar 19, 2025 |
29.78 |
| Mar 18, 2025 |
27.87 |
| Mar 17, 2025 |
28.47 |
| Mar 14, 2025 |
28.32 |
| Mar 13, 2025 |
27.09 |
| Mar 12, 2025 |
27.48 |
| Mar 11, 2025 |
28.56 |
| Mar 10, 2025 |
27.40 |
| Mar 7, 2025 |
31.57 |
| Mar 6, 2025 |
32.24 |
| Mar 5, 2025 |
32.70 |
| Mar 4, 2025 |
31.35 |
| Mar 3, 2025 |
31.13 |
| Feb 28, 2025 |
32.52 |
| Feb 27, 2025 |
32.97 |
| Feb 26, 2025 |
34.18 |
| Feb 25, 2025 |
36.44 |
| Feb 24, 2025 |
38.70 |
| Feb 21, 2025 |
38.54 |
| Feb 20, 2025 |
40.30 |
| Feb 19, 2025 |
39.88 |
| Feb 18, 2025 |
38.53 |
| Feb 14, 2025 |
40.01 |
| Feb 13, 2025 |
38.89 |
| Feb 12, 2025 |
39.21 |
| Feb 11, 2025 |
38.03 |
| Feb 10, 2025 |
39.32 |
| Feb 7, 2025 |
37.86 |
| Feb 6, 2025 |
39.85 |
| Feb 5, 2025 |
40.51 |
| Feb 4, 2025 |
40.11 |
| Feb 3, 2025 |
39.71 |
| Jan 31, 2025 |
48.58 |
| Jan 30, 2025 |
47.39 |
| Jan 29, 2025 |
45.95 |
| Jan 28, 2025 |
45.33 |
| Jan 27, 2025 |
46.04 |
| Jan 24, 2025 |
48.83 |
| Jan 23, 2025 |
47.59 |
| Jan 22, 2025 |
47.70 |
| Jan 21, 2025 |
48.53 |
| Jan 17, 2025 |
51.56 |
| Jan 16, 2025 |
48.87 |
| Jan 15, 2025 |
50.36 |
| Jan 14, 2025 |
47.22 |
| Jan 13, 2025 |
45.24 |
| Jan 10, 2025 |
47.71 |
| Jan 8, 2025 |
48.01 |
| Jan 7, 2025 |
49.56 |
| Jan 6, 2025 |
53.97 |
| Jan 3, 2025 |
52.77 |
| Jan 2, 2025 |
50.61 |
| Dec 31, 2024 |
48.82 |
| Dec 30, 2024 |
49.74 |
| Dec 27, 2024 |
48.86 |
| Dec 26, 2024 |
48.70 |
| Dec 24, 2024 |
51.29 |
| Dec 23, 2024 |
49.72 |
| Dec 20, 2024 |
50.45 |
| Dec 19, 2024 |
49.42 |
| Dec 18, 2024 |
54.12 |
| Dec 17, 2024 |
57.66 |
| Dec 16, 2024 |
59.25 |
| Dec 13, 2024 |
57.47 |
| Dec 12, 2024 |
56.96 |
| Dec 11, 2024 |
56.21 |
| Dec 10, 2024 |
53.44 |
| Dec 9, 2024 |
54.79 |
| Dec 6, 2024 |
59.50 |
| Dec 5, 2024 |
56.03 |
| Dec 4, 2024 |
57.05 |
| Dec 3, 2024 |
52.93 |
| Dec 2, 2024 |
53.04 |
| Nov 29, 2024 |
52.52 |
| Nov 27, 2024 |
53.25 |
| Nov 26, 2024 |
48.59 |
| Nov 25, 2024 |
51.40 |
| Nov 22, 2024 |
48.21 |
| Nov 21, 2024 |
49.19 |
| Nov 20, 2024 |
45.02 |
| Nov 19, 2024 |
45.44 |
| Nov 18, 2024 |
46.32 |
| Nov 15, 2024 |
45.22 |
| Nov 14, 2024 |
45.34 |
| Nov 13, 2024 |
46.41 |
| Nov 12, 2024 |
48.19 |
| Nov 11, 2024 |
49.37 |
| Nov 8, 2024 |
43.16 |
| Nov 7, 2024 |
42.60 |
| Nov 6, 2024 |
39.55 |
| Nov 5, 2024 |
35.49 |
| Nov 4, 2024 |
35.41 |
| Nov 1, 2024 |
36.83 |
| Oct 31, 2024 |
36.74 |
| Oct 30, 2024 |
38.92 |
| Oct 29, 2024 |
38.50 |
| Oct 28, 2024 |
36.69 |
| Oct 25, 2024 |
36.25 |
| Oct 24, 2024 |
37.15 |
| Oct 23, 2024 |
36.73 |
| Oct 22, 2024 |
38.45 |
| Oct 21, 2024 |
39.26 |
| Oct 18, 2024 |
38.85 |
| Oct 17, 2024 |
38.03 |
| Oct 16, 2024 |
38.31 |
| Oct 15, 2024 |
37.96 |
| Oct 14, 2024 |
38.46 |
| Oct 11, 2024 |
36.03 |
| Oct 10, 2024 |
34.61 |
| Oct 9, 2024 |
35.38 |
| Oct 8, 2024 |
35.75 |
| Oct 7, 2024 |
35.83 |
| Oct 4, 2024 |
35.64 |
| Oct 3, 2024 |
34.45 |
| Oct 2, 2024 |
34.71 |
| Oct 1, 2024 |
36.45 |
| Sep 30, 2024 |
38.02 |
| Sep 27, 2024 |
39.59 |
| Sep 26, 2024 |
38.88 |
| Sep 25, 2024 |
37.65 |
| Sep 24, 2024 |
38.81 |
| Sep 23, 2024 |
39.18 |
| Sep 20, 2024 |
37.27 |
| Sep 19, 2024 |
36.07 |
| Sep 18, 2024 |
33.88 |
| Sep 17, 2024 |
34.44 |
| Sep 16, 2024 |
33.28 |
| Sep 13, 2024 |
35.51 |
| Sep 12, 2024 |
34.53 |
| Sep 11, 2024 |
34.26 |
| Sep 10, 2024 |
34.93 |
| Sep 9, 2024 |
34.45 |
| Sep 6, 2024 |
32.47 |
| Sep 5, 2024 |
34.61 |
| Sep 4, 2024 |
35.92 |
| Sep 3, 2024 |
35.79 |
| Aug 30, 2024 |
36.71 |
| Aug 29, 2024 |
37.04 |
| Aug 28, 2024 |
36.71 |
| Aug 27, 2024 |
37.82 |
| Aug 26, 2024 |
39.25 |
| Aug 23, 2024 |
40.31 |
| Aug 22, 2024 |
38.20 |
| Aug 21, 2024 |
38.75 |
| Aug 20, 2024 |
38.07 |
| Aug 19, 2024 |
38.23 |
| Aug 16, 2024 |
38.40 |
| Aug 15, 2024 |
37.33 |
| Aug 14, 2024 |
39.12 |
| Aug 13, 2024 |
39.71 |
| Aug 12, 2024 |
38.98 |
| Aug 9, 2024 |
37.92 |
| Aug 8, 2024 |
37.70 |
| Aug 7, 2024 |
34.44 |
| Aug 6, 2024 |
36.50 |
| Aug 5, 2024 |
35.23 |
| Aug 2, 2024 |
44.10 |
| Aug 1, 2024 |
45.86 |
| Jul 31, 2024 |
47.75 |
| Jul 30, 2024 |
47.91 |
| Jul 29, 2024 |
48.50 |
| Jul 26, 2024 |
47.98 |
| Jul 25, 2024 |
45.76 |
| Jul 24, 2024 |
49.27 |
| Jul 23, 2024 |
50.68 |
