Cboe US - Delayed Quote USD

VanEck Ethereum Strategy ETF (EFUT)

25.94 +0.20 (+0.78%)
At close: 4:00 PM EDT
26.00 +0.06 (+0.23%)
After hours: 4:09 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 25.69 26.15 25.72 25.94 25.94 5,266
Apr 22, 2024 25.77 25.86 25.64 25.74 25.74 20,100
Apr 19, 2024 25.19 25.27 24.85 25.25 25.25 9,900
Apr 18, 2024 24.91 25.10 24.66 24.94 24.94 11,900
Apr 17, 2024 24.82 24.82 24.13 24.62 24.62 16,000
Apr 16, 2024 25.11 25.16 24.60 24.90 24.90 13,200
Apr 15, 2024 25.76 26.02 24.75 25.17 25.17 26,400
Apr 12, 2024 27.59 27.59 25.09 25.93 25.93 48,500
Apr 11, 2024 28.07 28.13 27.69 27.80 27.80 10,100
Apr 10, 2024 27.30 27.96 27.27 27.81 27.81 13,500
Apr 9, 2024 28.55 28.55 27.59 27.80 27.80 39,900
Apr 8, 2024 28.79 29.07 28.48 29.07 29.07 22,000
Apr 5, 2024 26.26 26.57 26.01 26.45 26.45 18,400
Apr 4, 2024 26.91 27.01 26.69 26.78 26.78 34,700
Apr 3, 2024 26.34 26.76 26.28 26.45 26.45 16,800
Apr 2, 2024 26.03 26.38 25.81 26.14 26.14 19,600
Apr 1, 2024 28.09 28.25 27.14 27.56 27.56 29,800
Mar 28, 2024 28.29 28.43 28.09 28.18 28.18 11,700
Mar 27, 2024 28.60 28.67 27.42 27.61 27.61 13,800
Mar 26, 2024 28.76 28.76 28.09 28.13 28.13 17,200
Mar 25, 2024 27.40 28.75 27.34 28.73 28.73 63,900
Mar 22, 2024 27.34 27.34 26.22 26.70 26.70 43,400
Mar 21, 2024 28.32 28.32 27.20 27.41 27.41 15,400
Mar 20, 2024 26.67 27.05 25.40 27.03 27.03 50,100
Mar 19, 2024 26.40 26.72 25.90 26.57 26.57 42,000
Mar 18, 2024 28.38 28.39 27.62 27.62 27.62 67,500
Mar 15, 2024 28.87 29.93 28.87 29.14 29.14 45,600
Mar 14, 2024 31.04 31.04 29.30 29.76 29.76 35,100
Mar 13, 2024 31.40 31.40 30.94 31.31 31.31 31,400
Mar 12, 2024 31.73 31.73 30.30 31.15 31.15 54,900
Mar 11, 2024 31.61 31.93 31.42 31.58 31.58 44,900
Mar 8, 2024 31.20 31.30 30.15 31.02 31.02 35,700
Mar 7, 2024 30.24 30.91 29.99 30.90 30.90 38,800
Mar 6, 2024 30.48 30.76 29.74 30.50 30.50 75,000
Mar 5, 2024 30.05 30.20 26.24 27.26 27.26 92,100
Mar 4, 2024 27.98 28.70 27.98 28.62 28.62 51,400
Mar 1, 2024 27.87 27.87 27.25 27.69 27.69 26,900
Feb 29, 2024 27.96 27.96 27.00 27.36 27.36 37,500
Feb 28, 2024 26.83 27.88 25.80 26.60 26.60 81,200
Feb 27, 2024 26.40 26.45 25.98 26.28 26.28 42,100
Feb 26, 2024 25.08 25.96 25.08 25.83 25.83 69,600
Feb 23, 2024 24.29 24.31 24.07 24.30 24.30 13,700
Feb 22, 2024 24.18 24.84 24.18 24.62 24.62 26,600
Feb 21, 2024 23.74 24.10 23.74 23.85 23.85 11,800
Feb 20, 2024 24.32 24.54 23.94 24.54 24.54 40,100
Feb 16, 2024 23.52 23.52 23.04 23.21 23.21 33,100
Feb 15, 2024 23.60 23.73 23.41 23.55 23.55 33,000
Feb 14, 2024 23.09 23.13 22.91 23.01 23.01 50,300
Feb 13, 2024 22.21 22.23 21.95 22.10 22.10 16,900
Feb 12, 2024 21.21 22.21 21.14 22.21 22.21 57,000
Feb 9, 2024 21.12 21.37 21.11 21.16 21.16 10,200
Feb 8, 2024 20.75 21.06 20.65 20.73 20.73 36,100
Feb 7, 2024 20.34 20.86 20.27 20.83 20.83 16,200
Feb 6, 2024 20.08 20.47 20.03 20.37 20.37 12,400
Feb 5, 2024 19.97 19.97 19.61 19.72 19.72 19,200
Feb 2, 2024 19.74 19.96 19.71 19.80 19.80 16,600
Feb 1, 2024 1.25 Dividend
Feb 1, 2024 19.61 19.91 19.61 19.80 19.80 19,700
Jan 31, 2024 21.31 21.44 21.00 21.00 19.76 9,300
Jan 30, 2024 21.28 21.78 21.21 21.73 20.44 11,600
Jan 29, 2024 20.70 21.12 20.66 21.12 19.87 7,000
Jan 26, 2024 20.71 20.92 20.71 20.79 19.55 5,500
Jan 25, 2024 20.42 20.48 20.08 20.43 19.22 5,000
Jan 24, 2024 20.52 20.61 20.32 20.32 19.12 11,600
Jan 23, 2024 20.24 20.52 20.05 20.30 19.10 17,000
Jan 22, 2024 21.76 21.76 21.20 21.31 20.05 37,100
Jan 19, 2024 22.15 22.54 21.89 22.45 21.12 26,700
Jan 18, 2024 22.79 22.90 21.95 22.10 20.79 18,200
Jan 17, 2024 23.15 23.15 22.70 22.88 21.52 28,500
Jan 16, 2024 22.90 23.24 22.55 23.21 21.83 68,300
Jan 12, 2024 24.12 24.20 23.06 23.06 21.69 63,700
Jan 11, 2024 23.73 24.08 23.09 23.38 21.99 57,400
Jan 10, 2024 21.82 22.62 21.73 22.48 21.15 62,600
Jan 9, 2024 21.09 21.09 20.73 20.73 19.50 18,900
Jan 8, 2024 20.97 21.60 20.87 21.52 20.24 12,400
Jan 5, 2024 20.61 20.95 20.61 20.79 19.56 69,700
Jan 4, 2024 20.86 21.14 20.70 21.01 19.76 4,000
Jan 3, 2024 20.59 20.77 20.38 20.60 19.38 59,400
Jan 2, 2024 22.04 22.04 21.70 21.75 20.46 32,000
Dec 29, 2023 21.90 21.90 21.27 21.30 20.04 15,600
Dec 28, 2023 21.83 21.91 21.67 21.74 20.45 6,100
Dec 27, 2023 21.63 21.95 21.60 21.75 20.46 40,800
Dec 26, 2023 20.96 21.00 20.50 20.69 19.47 9,800
Dec 22, 2023 21.45 21.72 21.44 21.47 20.20 9,500
Dec 21, 2023 20.86 20.90 20.75 20.90 19.66 2,500
Dec 20, 2023 21.10 21.10 20.36 20.46 19.25 15,900
Dec 19, 2023 20.62 20.62 20.10 20.33 19.13 23,900
Dec 18, 2023 20.35 20.55 20.22 20.48 19.27 7,300
Dec 15, 2023 20.95 20.99 20.85 20.99 19.75 28,800
Dec 14, 2023 21.26 21.48 21.19 21.32 20.05 9,500
Dec 13, 2023 20.52 21.10 20.52 21.10 19.85 4,600
Dec 12, 2023 20.76 20.76 20.38 20.50 19.29 12,700
Dec 11, 2023 20.84 20.84 20.32 20.59 19.37 18,900
Dec 8, 2023 22.02 22.02 21.83 21.99 20.69 11,700
Dec 7, 2023 21.15 21.87 21.15 21.81 20.52 18,800
Dec 6, 2023 21.38 21.38 21.05 21.10 19.85 7,000
Dec 5, 2023 20.77 21.46 20.75 21.19 19.94 21,700
Dec 4, 2023 20.98 21.02 20.76 20.92 19.68 38,000
Dec 1, 2023 19.89 19.95 19.70 19.94 18.76 2,900
Nov 30, 2023 19.47 19.49 19.38 19.49 18.33 5,600
Nov 29, 2023 19.56 19.56 19.36 19.36 18.21 6,200
Nov 28, 2023 19.38 19.83 19.38 19.75 18.58 5,700
Nov 27, 2023 19.41 19.41 19.11 19.11 17.98 5,000
Nov 24, 2023 20.22 20.34 20.12 20.12 18.93 8,000
Nov 22, 2023 19.40 19.97 19.40 19.92 18.74 13,000
Nov 21, 2023 18.99 19.24 18.99 19.22 18.08 7,200
Nov 20, 2023 19.51 19.71 19.44 19.54 18.38 8,000
Nov 17, 2023 18.85 18.87 18.60 18.85 17.74 2,300
Nov 16, 2023 19.57 19.57 18.90 18.90 17.78 39,400
Nov 15, 2023 19.41 19.72 19.39 19.70 18.54 20,900
Nov 14, 2023 19.77 19.77 19.00 19.15 18.01 23,700
Nov 13, 2023 20.02 20.27 19.84 20.07 18.88 27,900
Nov 10, 2023 19.96 20.20 19.94 20.11 18.92 22,300
Nov 9, 2023 18.89 19.83 18.89 19.66 18.49 47,700
Nov 8, 2023 18.63 18.63 18.49 18.54 17.44 900
Nov 7, 2023 18.51 18.64 18.20 18.61 17.51 35,700
Nov 6, 2023 18.69 18.73 18.51 18.53 17.43 6,400
Nov 3, 2023 17.76 17.93 17.74 17.93 16.87 1,700
Nov 2, 2023 18.05 18.05 17.78 17.88 16.82 18,400
Nov 1, 2023 17.84 18.23 17.79 18.11 17.04 16,500
Oct 31, 2023 17.93 17.93 17.67 17.88 16.82 1,400
Oct 30, 2023 17.91 18.00 17.77 17.80 16.74 3,000
Oct 27, 2023 17.93 17.93 17.35 17.58 16.54 2,100
Oct 26, 2023 17.90 19.69 17.49 17.74 16.69 10,300
Oct 25, 2023 17.60 17.74 17.53 17.69 16.64 19,600
Oct 24, 2023 18.29 18.29 17.55 17.56 16.52 5,300
Oct 23, 2023 16.76 17.12 16.76 17.10 16.09 12,700
Oct 20, 2023 16.15 16.18 16.07 16.11 15.15 7,800
Oct 19, 2023 15.57 15.69 15.57 15.69 14.76 600
Oct 18, 2023 15.75 15.75 15.64 15.64 14.71 6,000
Oct 17, 2023 15.83 15.83 15.63 15.63 14.71 9,900
Oct 16, 2023 16.31 16.31 15.75 15.89 14.95 1,900
Oct 13, 2023 15.49 15.49 15.39 15.43 14.52 1,400
Oct 12, 2023 15.46 15.46 15.23 15.28 14.38 3,000
Oct 11, 2023 15.73 15.78 15.46 15.62 14.69 10,700
Oct 10, 2023 15.78 15.89 15.60 15.63 14.70 2,300
Oct 9, 2023 15.96 15.96 15.60 15.82 14.88 8,200
Oct 6, 2023 16.36 16.55 16.29 16.52 15.54 4,600
Oct 5, 2023 16.47 16.49 16.10 16.17 15.22 4,200
Oct 4, 2023 16.50 16.61 16.33 16.47 15.50 8,500
Oct 3, 2023 16.69 16.69 16.51 16.53 15.55 22,300
Oct 2, 2023 18.20 18.20 16.50 16.82 15.82 29,400

Related Tickers