UK markets close in 4 hours 5 minutes

VanEck Ethereum Strategy ETF (EFUT)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
25.61+0.21 (+0.82%)
At close: 03:12PM EDT
26.49 +0.88 (+3.42%)
After hours: 07:57PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202425.3525.6325.3425.6125.618,600
26 Apr 202425.4125.5625.2225.4025.405,000
25 Apr 202425.3725.5325.2025.5125.5111,400
24 Apr 202426.1026.1125.3025.3925.397,100
23 Apr 202425.6926.1525.6925.9425.945,300
22 Apr 202425.7725.8625.6425.7425.7420,100
19 Apr 202425.1925.2724.8525.2525.259,900
18 Apr 202424.9125.1024.6624.9424.9411,900
17 Apr 202424.8224.8224.1324.6224.6216,000
16 Apr 202425.1125.1624.6024.9024.9013,200
15 Apr 202425.7626.0224.7525.1725.1726,400
12 Apr 202427.5927.5925.0925.9325.9348,500
11 Apr 202428.0728.1327.6927.8027.8010,100
10 Apr 202427.3027.9627.2727.8127.8113,500
09 Apr 202428.5528.5527.5927.8027.8039,900
08 Apr 202428.7929.0728.4829.0729.0722,000
05 Apr 202426.2626.5726.0126.4526.4518,400
04 Apr 202426.9127.0126.6926.7826.7834,700
03 Apr 202426.3426.7626.2826.4526.4516,800
02 Apr 202426.0326.3825.8126.1426.1419,600
01 Apr 202428.0928.2527.1427.5627.5629,800
28 Mar 202428.2928.4328.0928.1828.1811,700
27 Mar 202428.6028.6727.4227.6127.6113,800
26 Mar 202428.7628.7628.0928.1328.1317,200
25 Mar 202427.4028.7527.3428.7328.7363,900
22 Mar 202427.3427.3426.2226.7026.7043,400
21 Mar 202428.3228.3227.2027.4127.4115,400
20 Mar 202426.6727.0525.4027.0327.0350,100
19 Mar 202426.4026.7225.9026.5726.5742,000
18 Mar 202428.3828.3927.6227.6227.6267,500
15 Mar 202428.8729.9328.8729.1429.1445,600
14 Mar 202431.0431.0429.3029.7629.7635,100
13 Mar 202431.4031.4030.9431.3131.3131,400
12 Mar 202431.7331.7330.3031.1531.1554,900
11 Mar 202431.6131.9331.4231.5831.5844,900
08 Mar 202431.2031.3030.1531.0231.0235,700
07 Mar 202430.2430.9129.9930.9030.9038,800
06 Mar 202430.4830.7629.7430.5030.5075,000
05 Mar 202430.0530.2026.2427.2627.2692,100
04 Mar 202427.9828.7027.9828.6228.6251,400
01 Mar 202427.8727.8727.2527.6927.6926,900
29 Feb 202427.9627.9627.0027.3627.3637,500
28 Feb 202426.8327.8825.8026.6026.6081,200
27 Feb 202426.4026.4525.9826.2826.2842,100
26 Feb 202425.0825.9625.0825.8325.8369,600
23 Feb 202424.2924.3124.0724.3024.3013,700
22 Feb 202424.1824.8424.1824.6224.6226,600
21 Feb 202423.7424.1023.7423.8523.8511,800
20 Feb 202424.3224.5423.9424.5424.5440,100
16 Feb 202423.5223.5223.0423.2123.2133,100
15 Feb 202423.6023.7323.4123.5523.5533,000
14 Feb 202423.0923.1322.9123.0123.0150,300
13 Feb 202422.2122.2321.9522.1022.1016,900
12 Feb 202421.2122.2121.1422.2122.2157,000
09 Feb 202421.1221.3721.1121.1621.1610,200
08 Feb 202420.7521.0620.6520.7320.7336,100
07 Feb 202420.3420.8620.2720.8320.8316,200
06 Feb 202420.0820.4720.0320.3720.3712,400
05 Feb 202419.9719.9719.6119.7219.7219,200
02 Feb 202419.7419.9619.7119.8019.8016,600
01 Feb 202419.6119.9119.6119.8019.8019,700
01 Feb 20241.245 Dividend
31 Jan 202421.3121.4421.0021.0019.769,300
30 Jan 202421.2821.7821.2121.7320.4411,600
29 Jan 202420.7021.1220.6621.1219.877,000
26 Jan 202420.7120.9220.7120.7919.555,500
25 Jan 202420.4220.4820.0820.4319.225,000
24 Jan 202420.5220.6120.3220.3219.1211,600
23 Jan 202420.2420.5220.0520.3019.1017,000
22 Jan 202421.7621.7621.2021.3120.0537,100
19 Jan 202422.1522.5421.8922.4521.1226,700
18 Jan 202422.7922.9021.9522.1020.7918,200
17 Jan 202423.1523.1522.7022.8821.5228,500
16 Jan 202422.9023.2422.5523.2121.8368,300
12 Jan 202424.1224.2023.0623.0621.6963,700
11 Jan 202423.7324.0823.0923.3821.9957,400
10 Jan 202421.8222.6221.7322.4821.1562,600
09 Jan 202421.0921.0920.7320.7319.5018,900
08 Jan 202420.9721.6020.8721.5220.2412,400
05 Jan 202420.6120.9520.6120.7919.5669,700
04 Jan 202420.8621.1420.7021.0119.764,000
03 Jan 202420.5920.7720.3820.6019.3859,400
02 Jan 202422.0422.0421.7021.7520.4632,000
29 Dec 202321.9021.9021.2721.3020.0415,600
28 Dec 202321.8321.9121.6721.7420.456,100
27 Dec 202321.6321.9521.6021.7520.4640,800
26 Dec 202320.9621.0020.5020.6919.479,800
22 Dec 202321.4521.7221.4421.4720.209,500
21 Dec 202320.8620.9020.7520.9019.662,500
20 Dec 202321.1021.1020.3620.4619.2515,900
19 Dec 202320.6220.6220.1020.3319.1323,900
18 Dec 202320.3520.5520.2220.4819.277,300
15 Dec 202320.9520.9920.8520.9919.7528,800
14 Dec 202321.2621.4821.1921.3220.059,500
13 Dec 202320.5221.1020.5221.1019.854,600
12 Dec 202320.7620.7620.3820.5019.2912,700
11 Dec 202320.8420.8420.3220.5919.3718,900
08 Dec 202322.0222.0221.8321.9920.6911,700
07 Dec 202321.1521.8721.1521.8120.5218,800
06 Dec 202321.3821.3821.0521.1019.857,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...