MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ETHV — VanEck Ethereum ETF
Cboe BZXVanEck Ethereum ETF
$38.91
-0.52(-1.32%)
- O
- 40.16
- H
- 40.48
- L
- 38.83
- V
- 36.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$38.91
Period Return+56.01%
Period High$71.17
Period Low$22.40
Avg Daily Volume177.5K
Total Trading Days365
ETHV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $40.16 | $40.48 | $38.83 | $38.91 | $-0.52 | -1.32% | 36,005 | $39.88 | $38.83 $40.48 |
| Oct 1, 2026 | $39.18 | $39.61 | $39.07 | $39.43 | +$0.47 | +1.21% | 16,143 | $39.41 | $39.07 $39.61 |
| Sep 30, 2026 | $39.75 | $39.75 | $38.96 | $38.96 | $-0.30 | -0.76% | 77,135 | $39.14 | $38.96 $39.75 |
| Sep 29, 2026 | $39.98 | $39.98 | $39.00 | $39.26 | +$0.23 | +0.59% | 27,538 | $39.44 | $39.00 $39.98 |
| Sep 28, 2026 | $39.28 | $39.70 | $38.78 | $39.03 | $-0.33 | -0.84% | 40,995 | $39.18 | $38.78 $39.70 |
| Sep 25, 2026 | $39.44 | $39.61 | $39.00 | $39.36 | +$0.00 | +0.00% | 84,798 | $39.21 | $39.00 $39.61 |
| Sep 24, 2026 | $38.89 | $39.50 | $38.70 | $39.36 | +$0.23 | +0.59% | 121,362 | $39.09 | $38.70 $39.50 |
| Sep 23, 2026 | $39.72 | $39.77 | $38.57 | $39.13 | $-1.09 | -2.71% | 68,989 | $39.05 | $38.57 $39.77 |
| Sep 22, 2026 | $40.07 | $40.35 | $39.72 | $40.22 | $-0.13 | -0.33% | 77,620 | $40.11 | $39.72 $40.35 |
| Sep 21, 2026 | $39.99 | $40.49 | $39.64 | $40.35 | +$1.74 | +4.52% | 33,503 | $40.12 | $39.64 $40.49 |
| Sep 18, 2026 | $36.58 | $38.67 | $36.58 | $38.61 | +$2.83 | +7.91% | 84,733 | $37.74 | $36.58 $38.67 |
| Sep 17, 2026 | $35.78 | $36.23 | $35.69 | $35.78 | +$0.61 | +1.73% | 41,074 | $35.98 | $35.69 $36.23 |
| Sep 16, 2026 | $35.03 | $35.26 | $34.63 | $35.17 | $-0.11 | -0.31% | 26,440 | $34.97 | $34.63 $35.26 |
| Sep 15, 2026 | $36.22 | $36.22 | $34.45 | $35.28 | $-1.88 | -5.06% | 141,260 | $35.29 | $34.45 $36.22 |
| Sep 14, 2026 | $36.60 | $37.19 | $36.48 | $37.16 | +$0.04 | +0.11% | 173,216 | $36.77 | $36.48 $37.19 |
| Sep 11, 2026 | $36.47 | $38.94 | $36.47 | $37.12 | +$1.15 | +3.20% | 234,986 | $37.87 | $36.47 $38.94 |
| Sep 10, 2026 | $35.59 | $36.15 | $35.51 | $35.97 | $-0.02 | -0.06% | 26,788 | $35.82 | $35.51 $36.15 |
| Sep 9, 2026 | $36.79 | $36.79 | $35.99 | $35.99 | $-0.26 | -0.72% | 41,197 | $36.37 | $35.99 $36.79 |
| Sep 8, 2026 | $36.06 | $36.61 | $35.68 | $36.25 | +$0.34 | +0.95% | 105,722 | $36.35 | $35.68 $36.61 |
| Sep 4, 2026 | $35.81 | $36.01 | $35.59 | $35.91 | $-0.91 | -2.47% | 52,829 | $35.83 | $35.59 $36.01 |
| Sep 3, 2026 | $35.54 | $36.86 | $35.54 | $36.82 | +$1.88 | +5.38% | 58,242 | $36.33 | $35.54 $36.86 |
| Sep 2, 2026 | $35.06 | $35.30 | $34.66 | $34.94 | $-0.37 | -1.05% | 68,189 | $34.92 | $34.66 $35.30 |
| Sep 1, 2026 | $35.77 | $35.87 | $34.85 | $35.31 | $-0.98 | -2.70% | 100,797 | $35.51 | $34.85 $35.87 |
| Aug 31, 2026 | $35.76 | $36.35 | $35.62 | $36.29 | +$0.67 | +1.88% | 36,096 | $36.02 | $35.62 $36.35 |
| Aug 28, 2026 | $36.65 | $36.78 | $35.18 | $35.62 | $-0.91 | -2.49% | 75,238 | $36.05 | $35.18 $36.78 |
| Aug 27, 2026 | $36.45 | $37.03 | $36.32 | $36.53 | +$0.42 | +1.16% | 58,512 | $36.74 | $36.32 $37.03 |
| Aug 26, 2026 | $35.89 | $36.30 | $35.60 | $36.11 | +$0.12 | +0.33% | 41,988 | $35.94 | $35.60 $36.30 |
| Aug 25, 2026 | $35.89 | $36.34 | $35.85 | $35.99 | $-0.13 | -0.36% | 17,343 | $36.11 | $35.85 $36.34 |
| Aug 24, 2026 | $36.61 | $37.00 | $35.90 | $36.12 | +$0.86 | +2.44% | 45,620 | $36.33 | $35.90 $37.00 |
| Aug 21, 2026 | $34.89 | $35.35 | $34.68 | $35.26 | +$1.28 | +3.77% | 59,158 | $34.99 | $34.68 $35.35 |