1VET - 1Valour Ethereum Physical Staking
AUM
$204.71K
Price
EUR 0.95
NAV
EUR 0.95
Fee
1.49%
Shares
185.00K
Flow 1D
+$0.00
Flow 7D
+$0.00
Flow 30D
-$27.47K
1D Change
+7.95%
7D Change
+7.95%
30D Change
+17.28%
Price
AUM
Flows
Price & NAV History
Historical Data (136 records)
| Date | Price | NAV | AUM | Shares | Flow |
|---|---|---|---|---|---|
| 2026-08-20 | EUR 0.95 | EUR 0.95 | $204.71K | 185.00K | +$0.00 |
| 2026-08-19 | EUR 0.88 | EUR 0.88 | $189.29K | 185.00K | +$0.00 |
| 2026-08-18 | EUR 0.88 | EUR 0.88 | $188.62K | 185.00K | +$0.00 |
| 2026-08-15 | EUR 0.87 | EUR 0.87 | $185.53K | 185.00K | +$0.00 |
| 2026-08-14 | EUR 0.87 | EUR 0.87 | $186.21K | 185.00K | +$0.00 |
| 2026-08-13 | EUR 0.88 | EUR 0.88 | $187.04K | 185.00K | +$0.00 |
| 2026-08-12 | EUR 0.87 | EUR 0.87 | $185.47K | 185.00K | +$0.00 |
| 2026-08-11 | EUR 0.87 | EUR 0.87 | $185.38K | 185.00K | +$0.00 |
| 2026-08-08 | EUR 0.89 | EUR 0.89 | $189.38K | 185.00K | +$0.00 |
| 2026-08-07 | EUR 0.89 | EUR 0.89 | $189.39K | 185.00K | +$0.00 |
| 2026-08-06 | EUR 0.87 | EUR 0.87 | $185.42K | 185.00K | +$0.00 |
| 2026-08-05 | EUR 0.87 | EUR 0.87 | $184.34K | 185.00K | +$0.00 |
| 2026-08-04 | EUR 0.86 | EUR 0.86 | $183.99K | 185.00K | +$0.00 |
| 2026-08-01 | EUR 0.86 | EUR 3.23 | $183.43K | 185.00K | -$27.47K |
| 2026-07-31 | USD 3.33 | USD 3.33 | $189.32K | 56.85K | — |
| 2026-07-30 | EUR 0.89 | EUR 0.89 | $187.09K | 185.00K | +$0.00 |
| 2026-07-29 | EUR 3.35 | EUR 3.35 | $188.83K | 185.00K | +$0.00 |
| 2026-07-28 | EUR 3.33 | EUR 3.33 | $190.70K | 185.00K | +$0.00 |
| 2026-07-25 | EUR 3.27 | EUR 3.27 | $184.38K | 185.00K | +$0.00 |
| 2026-07-24 | EUR 3.26 | EUR 3.26 | $187.01K | 185.00K | +$0.00 |
| 2026-07-22 | EUR 3.39 | EUR 3.39 | $716.08K | 185.00K | +$0.00 |
| 2026-07-21 | EUR 0.81 | EUR 0.81 | $171.22K | 185.00K | +$0.00 |
| 2026-07-18 | EUR 3.22 | EUR 3.22 | $681.18K | 185.00K | +$0.00 |
| 2026-07-17 | USD 3.25 | USD 3.25 | $601.25K | 185.00K | +$0.00 |
| 2026-07-16 | USD 3.35 | USD 3.35 | $619.75K | 185.00K | +$0.00 |
| 2026-07-15 | USD 3.28 | USD 3.28 | $606.80K | 185.00K | — |
| 2026-07-14 | EUR 3.13 | EUR 3.13 | $176.11M | 56.27M | — |
| 2026-07-11 | USD 3.15 | USD 3.15 | $582.75K | 185.00K | +$0.00 |
| 2026-07-10 | USD 3.06 | USD 3.06 | $566.10K | 185.00K | — |
| 2026-07-09 | USD 3.03 | USD 3.03 | $169.70M | 56.01M | — |
| 2026-07-08 | USD 3.12 | USD 3.12 | $577.20K | 185.00K | +$0.00 |
| 2026-07-07 | EUR 0.81 | EUR 0.81 | $171.05K | 185.00K | — |
| 2026-07-04 | USD 3.05 | USD 3.05 | $171.22 | 56 | — |
| 2026-07-02 | USD 2.85 | USD 2.85 | $527.25K | 185.00K | +$0.00 |
| 2026-07-01 | USD 2.75 | USD 2.75 | $508.75K | 185.00K | +$0.00 |
| 2026-06-30 | EUR 2.79 | EUR 2.79 | $588.72K | 185.00K | +$0.00 |
| 2026-06-27 | USD 2.76 | USD 2.76 | $510.60K | 185.00K | +$0.00 |
| 2026-06-26 | USD 2.74 | USD 2.74 | $506.90K | 185.00K | +$0.00 |
| 2026-06-25 | USD 2.85 | USD 2.85 | $527.25K | 185.00K | +$0.00 |
| 2026-06-24 | USD 2.95 | USD 2.95 | $545.75K | 185.00K | +$0.00 |
| 2026-06-23 | EUR 3.02 | EUR 3.02 | $640.04K | 185.00K | +$0.00 |
| 2026-06-20 | EUR 2.98 | EUR 2.98 | $632.17K | 185.00K | — |
| 2026-06-19 | USD 2.98 | USD 2.98 | $169.81M | 56.98M | — |
| 2026-06-18 | USD 3.05 | USD 3.05 | $564.25K | 185.00K | — |
| 2026-06-17 | EUR 0.82 | EUR 0.82 | $10.00K | 12.20K | — |
| 2026-06-16 | USD 3.10 | USD 3.10 | $179.42M | 57.88M | +$459.58K |
| 2026-06-13 | USD 2.88 | USD 2.88 | $166.26M | 57.73M | — |
| 2026-06-12 | EUR 2.88 | EUR 2.88 | $162.72 | 57 | — |
| 2026-06-11 | EUR 2.84 | EUR 2.84 | $162.99M | 57.39M | -$22.75M |
| 2026-06-10 | USD 2.86 | USD 2.86 | $162.10M | 56.68M | +$20.29M |
| 2026-06-09 | EUR 2.93 | EUR 2.93 | $167.66M | 57.22M | — |
| 2026-06-06 | USD 2.80 | USD 2.80 | $157.67 | 56 | — |
| 2026-06-05 | USD 3.05 | USD 3.05 | $182.98M | 59.99M | +$0.00 |
| 2026-06-04 | USD 3.05 | USD 3.05 | $182.98M | 59.99M | +$1.76M |
| 2026-06-03 | USD 3.18 | USD 3.18 | $188.94M | 59.42M | +$8.88M |
| 2026-06-02 | USD 3.42 | USD 3.42 | $193.65M | 56.62M | +$23.96M |
| 2026-05-30 | EUR 3.46 | EUR 3.46 | $199.90M | 57.77M | — |
| 2026-05-29 | EUR 3.45 | EUR 3.45 | $196.69 | 57 | -$10.58 |
| 2026-05-28 | EUR 3.48 | EUR 3.48 | $209.43 | 60 | — |
| 2026-05-27 | USD 3.57 | USD 3.57 | $209.43M | 58.66M | +$30.55M |
| 2026-05-26 | EUR 3.59 | EUR 3.59 | $209.43M | 58.34M | — |
| 2026-05-23 | EUR 3.57 | EUR 3.57 | $209.43 | 59 | +$3.43 |
| 2026-05-22 | EUR 3.66 | EUR 3.66 | $211.27 | 58 | — |
| 2026-05-21 | USD 3.68 | USD 3.68 | $211.27M | 57.41M | — |
| 2026-05-20 | EUR 0.97 | EUR 0.97 | $208.09 | 215 | — |
| 2026-05-19 | EUR 0.96 | EUR 0.96 | $207.23M | 215.37M | — |
| 2026-05-16 | EUR 1.02 | EUR 1.02 | $218.87 | 215 | — |
| 2026-05-15 | USD 1.05 | USD 1.05 | $226.18M | 216.01M | -$905.44K |
| 2026-05-14 | USD 1.03 | USD 1.03 | $222.76M | 216.67M | -$560.00K |
| 2026-05-13 | USD 1.03 | USD 1.03 | $223.32M | 216.92M | -$763.30K |
| 2026-05-12 | USD 1.06 | USD 1.06 | $230.61M | 217.99M | +$33.62M |
| 2026-05-09 | EUR 1.03 | EUR 1.03 | $225.12M | 217.78M | +$1.04M |
| 2026-05-08 | EUR 1.04 | EUR 1.04 | $226.43M | 217.70M | -$454.50K |
| 2026-05-07 | EUR 1.07 | EUR 1.07 | $233.27M | 217.44M | -$40.36M |
| 2026-05-06 | USD 1.05 | USD 1.05 | $228.29M | 217.65M | +$0.00 |
| 2026-05-05 | USD 1.05 | USD 1.05 | $228.29M | 217.65M | +$33.20M |
| 2026-05-02 | EUR 1.05 | EUR 1.05 | $228.29M | 217.65M | -$39.06M |
| 2026-05-01 | USD 1.03 | USD 1.03 | $224.11M | 216.97M | +$33.48M |
| 2026-04-29 | EUR 1.04 | EUR 1.04 | $224.82M | 216.65M | -$37.93M |
| 2026-04-28 | USD 1.04 | USD 1.04 | $224.96M | 217.06M | +$555.47K |
| 2026-04-25 | USD 1.06 | USD 1.06 | $228.72M | 216.57M | -$1.91M |
| 2026-04-24 | USD 1.06 | USD 1.06 | $230.63M | 216.74M | — |
| 2026-04-23 | EUR 1.09 | EUR 1.09 | $237.57K | 185.00K | — |
| 2026-04-22 | EUR 1.05 | EUR 1.05 | $227.66M | 217.36M | -$1.59M |
| 2026-04-21 | EUR 1.05 | EUR 1.05 | $229.11M | 218.03M | — |
| 2026-04-18 | EUR 1.11 | EUR 1.11 | $241.69K | 185.00K | +$0.00 |
| 2026-04-17 | EUR 1.05 | EUR 1.05 | $229.53K | 185.00K | +$0.00 |
| 2026-04-16 | EUR 1.06 | EUR 1.06 | $230.52K | 185.00K | +$0.00 |
| 2026-04-15 | EUR 1.06 | EUR 1.06 | $231.48K | 185.00K | — |
| 2026-04-14 | EUR 1.01 | EUR 1.01 | $218.93M | 216.55M | — |
| 2026-04-11 | EUR 1.00 | EUR 1.00 | $216.29K | 185.00K | +$0.00 |
| 2026-04-10 | EUR 1.00 | EUR 1.00 | $215.81K | 185.00K | +$0.00 |
| 2026-04-09 | EUR 0.96 | EUR 0.96 | $208.07K | 185.00K | +$0.00 |
| 2026-04-08 | EUR 0.96 | EUR 0.96 | $205.42K | 185.00K | — |
| 2026-04-07 | EUR 0.95 | EUR 0.95 | $203.23 | 214 | — |
| 2026-04-04 | EUR 0.95 | EUR 0.95 | $203.23M | 213.68M | — |
| 2026-04-03 | EUR 0.95 | EUR 0.95 | $203.23 | 214 | — |
| 2026-04-02 | EUR 0.98 | EUR 0.98 | $210.63K | 185.00K | +$0.00 |
| 2026-04-01 | EUR 0.95 | EUR 0.95 | $203.00K | 185.00K | +$0.00 |
| 2026-03-31 | EUR 0.96 | EUR 0.96 | $204.87K | 185.00K | +$0.00 |
| 2026-03-28 | EUR 0.92 | EUR 0.92 | $196.06K | 185.00K | +$0.00 |
| 2026-03-27 | EUR 0.96 | EUR 0.96 | $204.10K | 185.00K | — |
| 2026-03-26 | EUR 1.00 | EUR 1.00 | $215.05 | 214 | — |
| 2026-03-25 | EUR 0.98 | EUR 0.98 | $210.76K | 185.00K | +$0.00 |
| 2026-03-24 | USD 0.98 | USD 0.98 | $181.00K | 185.00K | +$0.00 |
| 2026-03-21 | EUR 0.99 | EUR 0.99 | $211.63K | 185.00K | — |
| 2026-03-20 | USD 0.98 | USD 0.98 | $208.95M | 213.21M | +$28.58M |
| 2026-03-19 | EUR 0.99 | EUR 0.99 | $209.54M | 211.64M | +$563.87K |
| 2026-03-18 | EUR 0.99 | EUR 0.99 | $209.54M | 211.64M | -$966.48K |
| 2026-03-17 | EUR 0.99 | EUR 0.99 | $209.54M | 211.64M | — |
| 2026-03-14 | EUR 0.96 | EUR 0.96 | $204.08 | 213 | +$1.25 |
| 2026-03-13 | EUR 0.96 | EUR 0.96 | $204.08 | 213 | — |
| 2026-03-12 | EUR 0.95 | EUR 0.95 | $203.32M | 214.04M | — |
| 2026-03-11 | EUR 0.95 | EUR 0.95 | $205.65K | 185.00K | — |
| 2026-03-10 | EUR 0.94 | EUR 0.94 | $200.59M | 214.44M | — |
| 2026-03-07 | EUR 0.96 | EUR 0.96 | $204.89K | 185.00K | — |
| 2026-03-06 | EUR 0.99 | EUR 0.99 | $212.06M | 215.16M | +$564.19K |
| 2026-03-05 | EUR 0.99 | EUR 0.99 | $212.06M | 215.16M | — |
| 2026-03-04 | EUR 0.92 | EUR 0.92 | $198.57K | 185.00K | +$0.00 |
| 2026-03-03 | EUR 0.94 | EUR 0.94 | $203.88K | 185.00K | — |
| 2026-02-28 | EUR 0.88 | EUR 0.88 | $192.01M | 218.62M | — |
| 2026-02-27 | EUR 0.92 | EUR 0.92 | $201.06 | 218 | — |
| 2026-02-26 | EUR 0.92 | EUR 0.92 | $200.52K | 185.00K | +$0.00 |
| 2026-02-25 | EUR 0.84 | EUR 0.84 | $182.69K | 185.00K | — |
| 2026-02-24 | EUR 0.86 | EUR 0.86 | $187.55M | 218.34M | — |
| 2026-02-23 | USD 0.89 | USD 0.89 | $164.26K | 185.00K | +$0.00 |
| 2026-02-22 | USD 0.89 | USD 0.89 | $164.26K | 185.00K | +$0.00 |
| 2026-02-21 | USD 0.89 | USD 0.89 | $164.26K | 185.00K | +$0.00 |
| 2026-02-20 | EUR 0.89 | EUR 0.89 | $195.22K | 185.00K | +$0.00 |
| 2026-02-19 | EUR 0.90 | EUR 0.90 | $196.37K | 185.00K | +$0.00 |
| 2026-02-18 | EUR 0.90 | EUR 0.90 | $196.05K | 185.00K | — |
| 2026-02-17 | EUR 0.89 | EUR 0.89 | $194.80 | 219 | — |
| 2026-02-16 | EUR 0.93 | EUR 0.93 | $203.14M | 219.59M | -$37.82M |
| 2026-02-15 | USD 0.93 | USD 0.93 | $203.14M | 219.59M | +$0.00 |
| 2026-02-14 | USD 0.93 | USD 0.93 | $203.14M | 219.59M | +$31.47M |
| 2026-02-13 | EUR 0.86 | EUR 0.86 | $188.50M | 219.49M | — |