Advertisement
U.S. markets open in 6 hours 57 minutes

VanEck Ethereum Strategy ETF (EFUT)

Cboe US - Cboe US Real Time Price. Currency in USD
27.62-1.52 (-5.21%)
At close: 03:58PM EDT
29.29 +1.67 (+6.04%)
After hours: 07:57PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202428.3828.3927.6227.6227.6267,500
Mar 15, 202428.8729.9328.8729.1429.1445,600
Mar 14, 202431.0431.0429.3029.7629.7635,100
Mar 13, 202431.4031.4030.9431.3131.3131,400
Mar 12, 202431.7331.7330.3031.1531.1554,900
Mar 11, 202431.6131.9331.4231.5831.5844,900
Mar 08, 202431.2031.3030.1531.0231.0235,700
Mar 07, 202430.2430.9129.9930.9030.9038,800
Mar 06, 202430.4830.7629.7430.5030.5075,000
Mar 05, 202430.0530.2026.2427.2627.2692,100
Mar 04, 202427.9828.7027.9828.6228.6251,400
Mar 01, 202427.8727.8727.2527.6927.6926,900
Feb 29, 202427.9627.9627.0027.3627.3637,500
Feb 28, 202426.8327.8825.8026.6026.6081,200
Feb 27, 202426.4026.4525.9826.2826.2842,100
Feb 26, 202425.0825.9625.0825.8325.8369,600
Feb 23, 202424.2924.3124.0724.3024.3013,700
Feb 22, 202424.1824.8424.1824.6224.6226,600
Feb 21, 202423.7424.1023.7423.8523.8511,800
Feb 20, 202424.3224.5423.9424.5424.5440,100
Feb 16, 202423.5223.5223.0423.2123.2133,100
Feb 15, 202423.6023.7323.4123.5523.5533,000
Feb 14, 202423.0923.1322.9123.0123.0150,300
Feb 13, 202422.2122.2321.9522.1022.1016,900
Feb 12, 202421.2122.2121.1422.2122.2157,000
Feb 09, 202421.1221.3721.1121.1621.1610,200
Feb 08, 202420.7521.0620.6520.7320.7336,100
Feb 07, 202420.3420.8620.2720.8320.8316,200
Feb 06, 202420.0820.4720.0320.3720.3712,400
Feb 05, 202419.9719.9719.6119.7219.7219,200
Feb 02, 202419.7419.9619.7119.8019.8016,600
Feb 01, 202419.6119.9119.6119.8019.8019,700
Feb 01, 20241.245 Dividend
Jan 31, 202421.3121.4421.0021.0019.769,300
Jan 30, 202421.2821.7821.2121.7320.4411,600
Jan 29, 202420.7021.1220.6621.1219.877,000
Jan 26, 202420.7120.9220.7120.7919.555,500
Jan 25, 202420.4220.4820.0820.4319.225,000
Jan 24, 202420.5220.6120.3220.3219.1211,600
Jan 23, 202420.2420.5220.0520.3019.1017,000
Jan 22, 202421.7621.7621.2021.3120.0537,100
Jan 19, 202422.1522.5421.8922.4521.1226,700
Jan 18, 202422.7922.9021.9522.1020.7918,200
Jan 17, 202423.1523.1522.7022.8821.5228,500
Jan 16, 202422.9023.2422.5523.2121.8368,300
Jan 12, 202424.1224.2023.0623.0621.6963,700
Jan 11, 202423.7324.0823.0923.3821.9957,400
Jan 10, 202421.8222.6221.7322.4821.1562,600
Jan 09, 202421.0921.0920.7320.7319.5018,900
Jan 08, 202420.9721.6020.8721.5220.2412,400
Jan 05, 202420.6120.9520.6120.7919.5669,700
Jan 04, 202420.8621.1420.7021.0119.764,000
Jan 03, 202420.5920.7720.3820.6019.3859,400
Jan 02, 202422.0422.0421.7021.7520.4632,000
Dec 29, 202321.9021.9021.2721.3020.0415,600
Dec 28, 202321.8321.9121.6721.7420.456,100
Dec 27, 202321.6321.9521.6021.7520.4640,800
Dec 26, 202320.9621.0020.5020.6919.479,800
Dec 22, 202321.4521.7221.4421.4720.209,500
Dec 21, 202320.8620.9020.7520.9019.662,500
Dec 20, 202321.1021.1020.3620.4619.2515,900
Dec 19, 202320.6220.6220.1020.3319.1323,900
Dec 18, 202320.3520.5520.2220.4819.277,300
Dec 15, 202320.9520.9920.8520.9919.7528,800
Dec 14, 202321.2621.4821.1921.3220.059,500
Dec 13, 202320.5221.1020.5221.1019.854,600
Dec 12, 202320.7620.7620.3820.5019.2912,700
Dec 11, 202320.8420.8420.3220.5919.3718,900
Dec 08, 202322.0222.0221.8321.9920.6911,700
Dec 07, 202321.1521.8721.1521.8120.5218,800
Dec 06, 202321.3821.3821.0521.1019.857,000
Dec 05, 202320.7721.4620.7521.1919.9421,700
Dec 04, 202320.9821.0220.7620.9219.6838,000
Dec 01, 202319.8919.9519.7019.9418.762,900
Nov 30, 202319.4719.4919.3819.4918.335,600
Nov 29, 202319.5619.5619.3619.3618.216,200
Nov 28, 202319.3819.8319.3819.7518.585,700
Nov 27, 202319.4119.4119.1119.1117.985,000
Nov 24, 202320.2220.3420.1220.1218.938,000
Nov 22, 202319.4019.9719.4019.9218.7413,000
Nov 21, 202318.9919.2418.9919.2218.087,200
Nov 20, 202319.5119.7119.4419.5418.388,000
Nov 17, 202318.8518.8718.6018.8517.742,300
Nov 16, 202319.5719.5718.9018.9017.7839,400
Nov 15, 202319.4119.7219.3919.7018.5420,900
Nov 14, 202319.7719.7719.0019.1518.0123,700
Nov 13, 202320.0220.2719.8420.0718.8827,900
Nov 10, 202319.9620.2019.9420.1118.9222,300
Nov 09, 202318.8919.8318.8919.6618.4947,700
Nov 08, 202318.6318.6318.4918.5417.44900
Nov 07, 202318.5118.6418.2018.6117.5135,700
Nov 06, 202318.6918.7318.5118.5317.436,400
Nov 03, 202317.7617.9317.7417.9316.871,700
Nov 02, 202318.0518.0517.7817.8816.8218,400
Nov 01, 202317.8418.2317.7918.1117.0416,500
Oct 31, 202317.9317.9317.6717.8816.821,400
Oct 30, 202317.9118.0017.7717.8016.743,000
Oct 27, 202317.9317.9317.3517.5816.542,100
Oct 26, 202317.9019.6917.4917.7416.6910,300
Oct 25, 202317.6017.7417.5317.6916.6419,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...