Canada markets closed

VanEck Ethereum Strategy ETF (EFUT)

Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
24.45+0.47 (+1.97%)
At close: 03:34PM EDT
24.61 +0.16 (+0.67%)
After hours: 06:12PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.2524.4524.2524.4524.4513,401
May 01, 202423.8024.5323.6023.9723.9715,900
Apr 30, 202424.4624.6523.9723.9723.9715,100
Apr 29, 202425.3525.6325.3425.6125.618,600
Apr 26, 202425.4125.5625.2225.4025.405,000
Apr 25, 202425.3725.5325.2025.5125.5111,400
Apr 24, 202426.1026.1125.3025.3925.397,100
Apr 23, 202425.6926.1525.6925.9425.945,300
Apr 22, 202425.7725.8625.6425.7425.7420,100
Apr 19, 202425.1925.2724.8525.2525.259,900
Apr 18, 202424.9125.1024.6624.9424.9411,900
Apr 17, 202424.8224.8224.1324.6224.6216,000
Apr 16, 202425.1125.1624.6024.9024.9013,200
Apr 15, 202425.7626.0224.7525.1725.1726,400
Apr 12, 202427.5927.5925.0925.9325.9348,500
Apr 11, 202428.0728.1327.6927.8027.8010,100
Apr 10, 202427.3027.9627.2727.8127.8113,500
Apr 09, 202428.5528.5527.5927.8027.8039,900
Apr 08, 202428.7929.0728.4829.0729.0722,000
Apr 05, 202426.2626.5726.0126.4526.4518,400
Apr 04, 202426.9127.0126.6926.7826.7834,700
Apr 03, 202426.3426.7626.2826.4526.4516,800
Apr 02, 202426.0326.3825.8126.1426.1419,600
Apr 01, 202428.0928.2527.1427.5627.5629,800
Mar 28, 202428.2928.4328.0928.1828.1811,700
Mar 27, 202428.6028.6727.4227.6127.6113,800
Mar 26, 202428.7628.7628.0928.1328.1317,200
Mar 25, 202427.4028.7527.3428.7328.7363,900
Mar 22, 202427.3427.3426.2226.7026.7043,400
Mar 21, 202428.3228.3227.2027.4127.4115,400
Mar 20, 202426.6727.0525.4027.0327.0350,100
Mar 19, 202426.4026.7225.9026.5726.5742,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...