Fidelity Ethereum Fund

FETH
🏛️ usa →
45.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 33.59 33.67 33.42 33.53 21.2K
09:32 33.48 33.49 33.47 33.49 18.3K
09:33 33.49 33.54 33.49 33.54 1.4K
09:34 33.54 33.64 33.54 33.61 2.1K
09:35 33.61 33.72 33.61 33.72 3.3K
09:36 33.78 33.78 33.77 33.77 5.8K
09:37 33.75 33.75 33.64 33.64 1.3K
09:38 33.64 33.69 33.64 33.69 0.9K
09:39 33.69 33.69 33.59 33.59 0.2K
09:40 33.59 33.59 33.53 33.53 0.6K
09:41 33.53 33.56 33.52 33.53 1.7K
09:42 33.53 33.56 33.50 33.50 2.1K
09:43 33.51 33.59 33.51 33.59 0.6K
09:44 33.59 33.59 33.49 33.49 0.8K
09:45 33.49 33.57 33.49 33.57 0.7K
09:46 33.57 33.63 33.57 33.63 0.3K
09:47 33.63 33.63 33.52 33.52 3.7K
09:48 33.46 33.56 33.46 33.56 1.0K
09:49 33.56 33.56 33.55 33.55 0.4K
09:50 33.55 33.60 33.55 33.60 1.9K
09:51 33.60 33.70 33.60 33.70 0.8K
09:52 33.70 33.70 33.70 33.70 0.1K
09:53 33.70 33.70 33.70 33.70 0.0K
09:54 33.57 33.58 33.57 33.58 1.1K
09:55 33.57 33.61 33.57 33.61 6.0K
09:56 33.61 33.61 33.61 33.61 0.3K
09:57 33.65 33.65 33.65 33.65 0.2K
09:58 33.65 33.65 33.65 33.65 0.4K
09:59 33.65 33.65 33.65 33.65 0.4K
10:00 33.65 33.65 33.65 33.65 0.1K
10:01 33.65 33.65 33.65 33.65 0.2K
10:02 33.69 33.73 33.69 33.73 1.5K
10:03 33.73 33.73 33.72 33.72 2.0K
10:04 33.72 33.72 33.72 33.72 0.5K
10:05 33.72 33.82 33.72 33.82 1.3K
10:06 33.79 33.79 33.77 33.78 8.4K
10:07 33.78 33.83 33.78 33.82 1.7K
10:08 33.82 33.82 33.74 33.74 3.9K
10:09 33.74 33.76 33.74 33.76 0.9K
10:10 33.76 33.79 33.76 33.77 1.0K
10:11 33.77 33.77 33.77 33.77 4.2K
10:12 33.68 33.68 33.68 33.68 0.7K
10:13 33.68 33.68 33.68 33.68 0.1K
10:14 33.68 33.68 33.53 33.53 2.5K
10:15 33.53 33.54 33.53 33.54 2.0K
10:16 33.50 33.50 33.47 33.47 2.4K
10:17 33.41 33.44 33.41 33.41 2.3K
10:18 33.41 33.47 33.41 33.47 0.3K
10:19 33.54 33.54 33.54 33.54 0.8K
10:20 33.54 33.54 33.50 33.53 1.2K
10:21 33.53 33.53 33.53 33.53 0.6K
10:22 33.53 33.53 33.39 33.39 0.8K
10:23 33.39 33.39 33.39 33.39 0.1K
10:24 33.39 33.46 33.39 33.46 0.7K
10:25 33.44 33.44 33.44 33.44 0.5K
10:26 33.44 33.47 33.44 33.47 0.3K
10:27 33.47 33.52 33.47 33.52 0.5K
10:28 33.52 33.52 33.52 33.52 0.4K
10:29 33.52 33.52 33.47 33.47 1.6K
10:30 33.41 33.41 33.41 33.41 0.5K
10:31 33.41 33.41 33.41 33.41 0.1K
10:32 33.41 33.43 33.41 33.43 0.8K
10:33 33.43 33.46 33.43 33.46 0.5K
10:34 33.46 33.46 33.36 33.36 1.1K
10:35 33.39 33.39 33.33 33.33 1.3K
10:36 33.33 33.44 33.33 33.44 0.4K
10:37 33.44 33.44 33.44 33.44 0.1K
10:38 33.50 33.50 33.50 33.50 1.5K
10:39 33.50 33.50 33.45 33.45 1.2K
10:40 33.45 33.45 33.45 33.45 0.2K
10:41 33.39 33.39 33.36 33.36 0.4K
10:42 33.36 33.36 33.36 33.36 0.2K
10:43 33.36 33.36 33.36 33.36 0.1K
10:44 33.36 33.36 33.36 33.36 0.4K
10:45 33.32 33.34 33.32 33.34 0.3K
10:46 33.34 33.34 33.34 33.34 0.0K
10:47 33.34 33.34 33.34 33.34 0.0K
10:48 33.34 33.34 33.31 33.31 2.0K
10:49 33.31 33.36 33.31 33.36 0.3K
10:50 33.36 33.36 33.36 33.36 0.0K
10:51 33.37 33.37 33.31 33.31 0.4K
10:52 33.31 33.31 33.31 33.31 0.4K
10:53 33.31 33.48 33.31 33.48 0.3K
10:54 33.48 33.48 33.48 33.48 0.1K
10:55 33.44 33.44 33.44 33.44 0.1K
10:56 33.39 33.39 33.39 33.39 1.1K
10:57 33.39 33.39 33.39 33.39 0.1K
10:58 33.39 33.41 33.39 33.41 0.5K
10:59 33.41 33.41 33.41 33.41 0.5K
11:00 33.41 33.44 33.41 33.44 0.3K
11:01 33.44 33.44 33.44 33.44 0.1K
11:02 33.44 33.44 33.44 33.44 0.5K
11:03 33.36 33.36 33.36 33.36 5.6K
11:04 33.36 33.38 33.36 33.38 3.8K
11:05 33.35 33.37 33.32 33.32 0.9K
11:06 33.32 33.33 33.32 33.33 0.7K
11:07 33.33 33.33 33.24 33.24 19.4K
11:08 33.24 33.24 33.24 33.24 4.1K
11:09 33.24 33.28 33.24 33.28 1.1K
11:10 33.35 33.38 33.34 33.38 4.9K
11:11 33.38 33.40 33.38 33.40 0.3K
11:12 33.40 33.40 33.40 33.40 0.5K
11:13 33.40 33.40 33.40 33.40 0.4K
11:14 33.40 33.40 33.40 33.40 3.8K
11:15 33.40 33.40 33.32 33.32 2.3K
11:16 33.32 33.32 33.32 33.32 0.0K
11:17 33.28 33.29 33.28 33.29 0.3K
11:18 33.29 33.29 33.29 33.29 0.1K
11:19 33.29 33.29 33.29 33.29 0.5K
11:20 33.29 33.29 33.29 33.29 0.2K
11:21 33.29 33.29 33.29 33.29 0.0K
11:22 33.29 33.43 33.29 33.43 0.4K
11:23 33.43 33.43 33.40 33.40 0.3K
11:24 33.40 33.40 33.40 33.40 0.1K
11:25 33.43 33.43 33.43 33.43 0.2K
11:26 33.43 33.43 33.43 33.43 1.0K
11:27 33.40 33.40 33.40 33.40 0.8K
11:28 33.40 33.40 33.40 33.40 1.0K
11:29 33.28 33.28 33.28 33.28 0.2K
11:30 33.28 33.28 33.28 33.28 0.0K
11:31 33.28 33.28 33.28 33.28 0.2K
11:32 33.28 33.28 33.28 33.28 0.1K
11:33 33.28 33.32 33.28 33.32 0.6K
11:34 33.32 33.32 33.28 33.28 0.9K
11:35 33.28 33.28 33.28 33.28 0.0K
11:36 33.28 33.31 33.28 33.31 1.1K
11:37 33.31 33.31 33.30 33.30 0.7K
11:38 33.30 33.36 33.30 33.36 0.8K
11:39 33.39 33.39 33.39 33.39 0.6K
11:40 33.39 33.39 33.39 33.39 0.1K
11:41 33.35 33.35 33.33 33.33 6.2K
11:42 33.33 33.34 33.33 33.34 0.5K
11:43 33.34 33.34 33.34 33.34 0.1K
11:44 33.30 33.30 33.25 33.25 1.2K
11:45 33.25 33.25 33.25 33.25 0.1K
11:46 33.25 33.25 33.22 33.22 0.1K
11:47 33.22 33.22 33.22 33.22 0.0K
11:48 33.22 33.24 33.22 33.24 0.3K
11:49 33.24 33.25 33.24 33.25 0.1K
11:50 33.25 33.25 33.14 33.14 12.7K
11:51 33.15 33.15 33.15 33.15 5.6K
11:52 33.15 33.15 33.14 33.14 2.2K
11:53 33.10 33.13 33.10 33.12 1.9K
11:54 33.14 33.14 33.14 33.14 0.2K
11:55 33.14 33.14 33.10 33.10 0.2K
11:56 33.10 33.10 33.10 33.10 0.2K
11:57 33.10 33.11 33.10 33.11 1.3K
11:58 33.10 33.10 33.10 33.10 0.1K
11:59 33.10 33.10 33.10 33.10 0.0K
12:00 33.10 33.12 33.10 33.12 0.4K
12:01 33.12 33.12 33.12 33.12 0.1K
12:02 33.12 33.12 33.12 33.12 0.0K
12:03 33.18 33.18 33.13 33.13 11.6K
12:04 33.07 33.09 32.84 32.93 68.3K
12:05 32.93 32.94 32.87 32.87 2.6K
12:06 32.84 32.84 32.75 32.79 24.5K
12:07 32.79 32.79 32.79 32.79 0.5K
12:08 32.79 32.79 32.77 32.77 4.0K
12:09 32.74 32.76 32.73 32.73 4.4K
12:10 32.73 32.80 32.69 32.80 1.6K
12:11 32.78 32.81 32.78 32.81 2.6K
12:12 32.81 32.81 32.70 32.70 2.1K
12:13 32.70 32.70 32.60 32.60 1.8K
12:14 32.60 32.67 32.60 32.67 3.6K
12:15 32.65 32.65 32.54 32.56 5.5K
12:16 32.56 32.56 32.55 32.55 7.2K
12:17 32.55 32.55 32.55 32.55 2.5K
12:18 32.59 32.59 32.59 32.59 13.5K
12:19 32.54 32.63 32.54 32.63 0.9K
12:20 32.63 32.63 32.62 32.62 1.7K
12:21 32.56 32.56 32.53 32.53 2.5K
12:22 32.53 32.53 32.43 32.48 4.2K
12:23 32.48 32.48 32.45 32.45 2.1K
12:24 32.38 32.44 32.35 32.35 9.5K
12:25 32.35 32.35 32.33 32.33 1.3K
12:26 32.31 32.39 32.31 32.38 4.1K
12:27 32.38 32.38 32.35 32.35 4.3K
12:28 32.35 32.35 32.25 32.25 5.6K
12:29 32.25 32.33 32.25 32.33 0.5K
12:30 32.33 32.33 32.33 32.33 1.3K
12:31 32.33 32.33 32.18 32.18 10.3K
12:32 32.18 32.18 32.08 32.15 12.3K
12:33 32.18 32.38 32.18 32.38 3.9K
12:34 32.37 32.37 32.33 32.33 0.9K
12:35 32.31 32.31 32.31 32.31 0.3K
12:36 32.24 32.24 32.24 32.24 0.5K
12:37 32.24 32.24 32.11 32.11 3.6K
12:38 32.15 32.22 32.15 32.21 10.5K
12:39 32.21 32.33 32.21 32.26 1.1K
12:40 32.26 32.26 32.21 32.21 0.5K
12:41 32.21 32.35 32.21 32.35 5.4K
12:42 32.36 32.39 32.36 32.37 12.4K
12:43 32.37 32.37 32.32 32.32 0.3K
12:44 32.32 32.37 32.32 32.37 0.5K
12:45 32.37 32.37 32.37 32.37 0.4K
12:46 32.37 32.37 32.37 32.37 1.3K
12:47 32.37 32.51 32.37 32.51 5.9K
12:48 32.51 32.51 32.36 32.36 2.3K
12:49 32.36 32.39 32.36 32.39 0.9K
12:50 32.41 32.41 32.41 32.41 0.3K
12:51 32.41 32.41 32.41 32.41 0.0K
12:52 32.41 32.41 32.36 32.36 2.0K
12:53 32.36 32.36 32.36 32.36 0.2K
12:54 32.36 32.47 32.36 32.47 0.1K
12:55 32.47 32.50 32.44 32.44 5.8K
12:56 32.44 32.47 32.44 32.47 0.5K
12:57 32.47 32.51 32.47 32.51 1.1K
12:58 32.51 32.58 32.50 32.58 0.6K
12:59 32.58 32.58 32.54 32.54 1.1K
13:00 32.54 32.60 32.54 32.60 1.7K
13:01 32.60 32.60 32.60 32.60 0.0K
13:02 32.65 32.65 32.65 32.65 0.8K
13:03 32.65 32.70 32.65 32.70 2.6K
13:04 32.70 32.70 32.70 32.70 1.5K
13:05 32.75 32.84 32.75 32.84 5.6K
13:06 32.84 32.88 32.84 32.86 3.0K
13:07 32.86 32.86 32.85 32.85 0.5K
13:08 32.86 32.87 32.86 32.87 3.4K
13:09 32.87 32.87 32.87 32.87 0.1K
13:10 32.91 32.91 32.91 32.91 0.7K
13:11 32.91 32.91 32.91 32.91 0.0K
13:12 32.91 32.97 32.91 32.97 0.7K
13:13 32.97 32.97 32.96 32.96 1.1K
13:14 32.96 32.96 32.96 32.96 0.3K
13:15 33.00 33.00 33.00 33.00 1.2K
13:16 33.00 33.00 32.99 32.99 0.5K
13:17 32.99 33.04 32.99 33.04 0.8K
13:18 33.04 33.04 33.03 33.03 0.9K
13:19 33.03 33.07 33.03 33.07 6.9K
13:20 33.07 33.10 33.07 33.10 0.2K
13:21 33.11 33.13 33.11 33.13 0.5K
13:22 33.13 33.13 33.05 33.05 1.1K
13:23 33.05 33.05 33.05 33.05 0.1K
13:24 33.05 33.05 33.05 33.05 0.0K
13:25 33.14 33.16 33.14 33.16 3.0K
13:26 33.16 33.18 33.16 33.18 1.3K
13:27 33.18 33.26 33.18 33.26 8.1K
13:28 33.26 33.26 33.22 33.22 0.9K
13:29 33.22 33.22 33.22 33.22 0.0K
13:30 33.26 33.26 33.26 33.26 0.1K
13:31 33.26 33.26 33.20 33.20 2.4K
13:32 33.12 33.12 33.12 33.12 0.6K
13:33 33.10 33.10 33.09 33.09 0.5K
13:34 33.09 33.10 33.08 33.10 1.0K
13:35 33.11 33.11 33.01 33.01 1.5K
13:36 33.01 33.01 33.01 33.01 0.2K
13:37 33.01 33.01 33.01 33.01 0.0K
13:38 33.10 33.10 33.10 33.10 0.3K
13:39 33.04 33.04 33.04 33.04 0.2K
13:40 33.04 33.04 33.04 33.04 0.1K
13:41 33.04 33.04 33.04 33.04 0.1K
13:42 33.04 33.04 32.99 32.99 0.3K
13:43 32.96 32.96 32.94 32.94 4.9K
13:44 32.94 32.94 32.90 32.90 0.9K
13:45 32.90 32.90 32.90 32.90 0.2K
13:46 32.86 32.88 32.86 32.88 2.0K
13:47 32.84 32.84 32.84 32.84 0.9K
13:48 32.84 32.84 32.84 32.84 0.0K
13:49 32.79 32.80 32.75 32.75 5.8K
13:50 32.80 32.80 32.80 32.80 0.2K
13:51 32.80 32.80 32.80 32.80 0.0K
13:52 32.80 32.80 32.80 32.80 0.0K
13:53 32.80 32.80 32.72 32.72 1.5K
13:54 32.72 32.72 32.69 32.69 4.2K
13:55 32.63 32.63 32.63 32.63 1.7K
13:56 32.63 32.63 32.63 32.63 0.2K
13:57 32.63 32.63 32.63 32.63 1.1K
13:58 32.63 32.63 32.63 32.63 0.3K
13:59 32.63 32.63 32.63 32.63 0.0K
14:00 32.63 32.82 32.63 32.82 0.2K
14:01 32.82 32.82 32.82 32.82 0.0K
14:02 32.82 32.82 32.75 32.75 2.2K
14:03 32.74 32.74 32.74 32.74 0.2K
14:04 32.74 32.80 32.74 32.80 3.2K
14:05 32.80 32.80 32.80 32.80 0.2K
14:06 32.84 32.84 32.84 32.84 0.3K
14:07 32.84 32.84 32.84 32.84 0.0K
14:08 32.94 32.94 32.94 32.94 0.4K
14:09 32.96 32.99 32.94 32.99 2.5K
14:10 32.99 33.05 32.99 33.05 0.3K
14:11 33.05 33.05 33.04 33.04 2.2K
14:12 33.02 33.02 33.02 33.02 2.2K
14:13 33.02 33.02 33.02 33.02 1.5K
14:14 33.02 33.02 33.02 33.02 0.1K
14:15 33.02 33.02 33.02 33.02 0.8K
14:16 33.02 33.02 32.91 32.93 0.5K
14:17 32.93 32.93 32.93 32.93 0.1K
14:18 32.95 32.95 32.95 32.95 1.0K
14:19 32.95 32.95 32.95 32.95 0.0K
14:20 32.95 32.95 32.95 32.95 0.0K
14:21 32.95 32.95 32.95 32.95 0.1K
14:22 32.95 32.97 32.95 32.97 1.8K
14:23 32.97 32.97 32.97 32.97 0.4K
14:24 32.96 32.96 32.96 32.96 0.5K
14:25 32.96 33.00 32.96 33.00 0.2K
14:26 33.00 33.00 33.00 33.00 4.0K
14:27 33.00 33.00 33.00 33.00 0.1K
14:28 33.00 33.03 33.00 33.03 2.0K
14:29 33.03 33.08 33.03 33.08 1.2K
14:30 33.08 33.08 33.04 33.04 0.2K
14:31 33.00 33.00 33.00 33.00 0.1K
14:32 33.00 33.00 33.00 33.00 0.3K
14:33 32.90 32.90 32.90 32.90 0.2K
14:34 32.90 32.90 32.90 32.90 0.1K
14:35 32.90 32.90 32.90 32.90 0.1K
14:36 32.90 32.90 32.90 32.90 0.0K
14:37 32.90 32.90 32.79 32.79 1.8K
14:38 32.79 32.79 32.79 32.79 0.0K
14:39 32.79 32.79 32.79 32.79 0.0K
14:40 32.79 32.81 32.79 32.81 0.4K
14:41 32.81 32.81 32.79 32.79 2.0K
14:42 32.79 32.79 32.72 32.72 0.6K
14:43 32.72 32.75 32.72 32.75 0.3K
14:44 32.75 32.75 32.75 32.75 0.0K
14:45 32.75 32.75 32.73 32.73 0.4K
14:46 32.73 32.73 32.73 32.73 0.1K
14:47 32.76 32.81 32.76 32.81 0.5K
14:48 32.86 32.86 32.84 32.84 0.5K
14:49 32.84 32.84 32.80 32.81 0.9K
14:50 32.81 32.82 32.81 32.82 0.5K
14:51 32.85 32.85 32.85 32.85 0.6K
14:52 32.85 32.85 32.85 32.85 0.0K
14:53 32.85 32.85 32.85 32.85 0.5K
14:54 32.85 32.85 32.85 32.85 1.4K
14:55 32.85 32.85 32.78 32.78 7.9K
14:56 32.78 32.78 32.78 32.78 0.1K
14:57 32.78 32.83 32.78 32.83 1.0K
14:58 32.80 32.80 32.80 32.80 2.3K
14:59 32.80 32.80 32.80 32.80 0.1K
15:00 32.80 32.80 32.80 32.80 0.0K
15:01 32.77 32.77 32.77 32.77 0.2K
15:02 32.73 32.73 32.73 32.73 0.6K
15:03 32.76 32.76 32.76 32.76 0.8K
15:04 32.76 32.86 32.76 32.86 9.9K
15:05 32.86 32.86 32.86 32.86 0.0K
15:06 32.86 32.86 32.86 32.86 1.1K
15:07 32.81 32.81 32.81 32.81 0.1K
15:08 32.81 32.81 32.81 32.81 0.4K
15:09 32.75 32.75 32.75 32.75 5.3K
15:10 32.75 32.75 32.69 32.69 4.1K
15:11 32.69 32.69 32.69 32.69 0.0K
15:12 32.68 32.68 32.66 32.66 1.6K
15:13 32.66 32.68 32.66 32.68 0.4K
15:14 32.68 32.68 32.68 32.68 0.2K
15:15 32.68 32.68 32.68 32.68 2.2K
15:16 32.68 32.68 32.68 32.68 0.1K
15:17 32.68 32.69 32.67 32.67 3.4K
15:18 32.67 32.67 32.67 32.67 0.3K
15:19 32.70 32.73 32.70 32.73 3.9K
15:20 32.75 32.75 32.74 32.74 3.7K
15:21 32.75 32.75 32.75 32.75 2.1K
15:22 32.79 32.79 32.79 32.79 0.3K
15:23 32.79 32.79 32.79 32.79 0.0K
15:24 32.79 32.79 32.79 32.79 0.0K
15:25 32.79 32.79 32.78 32.78 0.1K
15:26 32.78 32.78 32.78 32.78 0.1K
15:27 32.78 32.78 32.78 32.78 1.8K
15:28 32.78 32.78 32.78 32.78 0.0K
15:29 32.78 32.78 32.78 32.78 0.0K
15:30 32.81 32.81 32.79 32.79 1.1K
15:31 32.79 32.81 32.79 32.81 0.7K
15:32 32.81 32.81 32.81 32.81 0.2K
15:33 32.84 32.84 32.84 32.84 0.3K
15:34 32.84 32.84 32.84 32.84 0.1K
15:35 32.84 32.84 32.84 32.84 0.0K
15:36 32.75 32.76 32.75 32.76 1.7K
15:37 32.76 32.76 32.74 32.74 4.6K
15:38 32.82 32.82 32.79 32.79 1.3K
15:39 32.79 32.79 32.79 32.79 0.1K
15:40 32.77 32.78 32.77 32.78 1.0K
15:41 32.78 32.78 32.78 32.78 0.6K
15:42 32.78 32.78 32.78 32.78 0.0K
15:43 32.78 32.78 32.78 32.78 0.0K
15:44 32.78 32.87 32.78 32.87 1.2K
15:45 32.88 32.88 32.88 32.88 0.1K
15:46 32.88 32.88 32.86 32.86 0.4K
15:47 32.86 32.86 32.86 32.86 1.4K
15:48 32.86 32.86 32.86 32.86 0.1K
15:49 32.83 32.83 32.83 32.83 0.6K
15:50 32.83 32.83 32.83 32.83 2.4K
15:51 32.83 32.83 32.83 32.83 0.0K
15:52 32.83 32.83 32.81 32.83 7.9K
15:53 32.85 32.88 32.85 32.88 0.7K
15:54 32.88 32.88 32.85 32.85 1.8K
15:55 32.85 32.85 32.85 32.85 0.2K
15:56 32.85 32.85 32.85 32.85 0.2K
15:57 32.85 32.85 32.85 32.85 0.4K
15:58 32.85 32.85 32.84 32.84 1.5K
15:59 32.84 32.84 32.84 32.84 2.2K
16:00 32.84 33.37 32.74 32.85 23.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available