Stockscreener 앱 받기
35.44
3.22%
-1.18
시간 외 거래:
35.35
-0.09
-0.25%
Vaneck Ethereum Etf 주식 (ETHV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $36.29 | $35.30 | $0.99 | 26,612.0 | -3.22% |
| 2026-10-13 | $36.89 | $36.45 | $0.44 | 38,937.0 | -0.46% |
| 2026-10-12 | $37.11 | $36.55 | $0.56 | 33,596.0 | +1.77% |
| 2026-10-09 | $36.46 | $36.14 | $0.32 | 27,270.0 | +0.53% |
| 2026-10-08 | $37.02 | $35.13 | $1.89 | 29,809.0 | -4.16% |
| 2026-10-07 | $37.59 | $37.08 | $0.51 | 19,083.0 | -4.63% |
| 2026-10-06 | $39.77 | $39.25 | $0.525 | 13,437.0 | -0.63% |
| 2026-10-05 | $39.87 | $39.24 | $0.625 | 36,172.0 | +1.63% |
| 2026-10-02 | $40.48 | $38.83 | $1.65 | 36,174.0 | -1.21% |
| 2026-10-01 | $39.60 | $39.07 | $0.535 | 16,143.0 | +1.21% |
| 2026-09-30 | $39.75 | $38.96 | $0.79 | 77,135.0 | -0.76% |
| 2026-09-29 | $39.98 | $39.00 | $0.98 | 27,536.0 | +0.59% |
| 2026-09-28 | $39.70 | $38.78 | $0.915 | 40,995.0 | -0.84% |
| 2026-09-25 | $39.61 | $39.00 | $0.61 | 84,662.0 | +0.00% |
| 2026-09-24 | $39.50 | $38.70 | $0.80 | 118,835.0 | +0.59% |
| 2026-09-23 | $39.77 | $38.57 | $1.20 | 68,989.0 | -2.71% |
| 2026-09-22 | $40.35 | $39.72 | $0.63 | 77,620.0 | -0.33% |
| 2026-09-21 | $40.49 | $39.64 | $0.85 | 33,439.0 | +4.52% |
| 2026-09-18 | $38.67 | $36.58 | $2.09 | 84,534.0 | +7.91% |
| 2026-09-17 | $36.23 | $35.69 | $0.54 | 40,861.0 | +1.73% |
| 2026-09-16 | $35.26 | $34.63 | $0.63 | 26,217.0 | -0.31% |
| 2026-09-15 | $36.22 | $34.45 | $1.77 | 140,858.0 | -5.06% |
Vaneck Ethereum Etf 주식 (ETHV) 연도별 가격 이력
이 심층 분석에서는 Vaneck Ethereum Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETHV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Ethereum Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Ethereum Etf 주식 (ETHV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $40.48 | $35.13 | $5.35 | 277,233.0 | -9.03% |
| 2026-09 | $40.49 | $34.45 | $6.04 | 1,676,845.0 | +7.36% |
| 2026-08 | $37.03 | $26.89 | $10.14 | 849,953.0 | +33.08% |
| 2026-07 | $28.87 | $23.02 | $5.85 | 594,506.0 | +18.31% |
| 2026-06 | $29.29 | $22.40 | $6.89 | 1,257,065.0 | -21.78% |
| 2026-05 | $35.09 | $28.72 | $6.37 | 1,354,562.0 | -10.91% |
| 2026-04 | $36.02 | $29.49 | $6.53 | 1,645,158.0 | +7.93% |
| 2026-03 | $34.49 | $28.15 | $6.34 | 3,645,170.0 | +9.00% |
| 2026-02 | $35.07 | $26.43 | $8.64 | 5,875,170.0 | -28.17% |
| 2026-01 | $49.82 | $38.50 | $11.32 | 5,188,237.0 | -9.88% |
Vaneck Ethereum Etf 주식 (ETHV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $50.41 | $39.80 | $10.61 | 5,639,513.0 | -2.61% |
| 2025-11 | $54.66 | $39.21 | $15.45 | 7,153,590.0 | -21.81% |
| 2025-10 | $69.72 | $53.83 | $15.89 | 8,665,935.0 | -6.75% |
| 2025-09 | $68.46 | $55.96 | $12.50 | 6,418,259.0 | -4.18% |
| 2025-08 | $71.17 | $51.36 | $19.81 | 6,695,937.0 | +16.17% |
| 2025-07 | $56.65 | $35.17 | $21.48 | 3,090,486.0 | +48.27% |
| 2025-06 | $42.20 | $32.21 | $9.99 | 695,544.0 | -2.12% |
| 2025-05 | $40.07 | $25.67 | $14.40 | 1,453,004.0 | +44.30% |
| 2025-04 | $28.23 | $21.29 | $6.94 | 3,429,072.0 | -2.28% |
| 2025-03 | $34.60 | $26.34 | $8.26 | 1,836,088.0 | -17.74% |
| 2025-02 | $42.01 | $31.45 | $10.56 | 1,842,623.0 | -33.06% |
| 2025-01 | $54.86 | $42.70 | $12.16 | 3,034,446.0 | -0.49% |
Vaneck Ethereum Etf 주식 (ETHV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.29 | $47.90 | $12.39 | 2,098,616.0 | -5.29% |
| 2024-11 | $53.48 | $35.22 | $18.26 | 3,364,434.0 | +42.95% |
| 2024-10 | $39.88 | $33.84 | $6.04 | 1,399,974.0 | -3.37% |
| 2024-09 | $40.03 | $32.32 | $7.71 | 1,491,473.0 | +3.57% |
| 2024-08 | $46.74 | $32.04 | $14.70 | 3,131,375.0 | -23.12% |
| 2024-07 | $49.38 | $45.44 | $3.94 | 1,266,473.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):