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 19.08 19.30 19.04 19.08 46.8K
09:32 19.09 19.09 19.08 19.08 4.7K
09:33 19.09 19.10 19.06 19.06 5.7K
09:34 19.08 19.11 19.08 19.09 6.7K
09:35 19.09 19.10 19.08 19.09 12.9K
09:36 19.09 19.10 19.07 19.07 5.1K
09:37 19.04 19.04 19.01 19.01 4.9K
09:38 19.03 19.03 18.94 18.94 8.4K
09:39 18.89 18.95 18.89 18.95 3.4K
09:40 18.94 18.98 18.94 18.97 2.1K
09:41 18.97 18.99 18.93 18.98 3.3K
09:42 18.99 18.99 18.98 18.98 1.4K
09:43 19.04 19.05 19.03 19.03 4.1K
09:44 19.02 19.02 18.99 18.99 7.7K
09:45 18.99 18.99 18.98 18.99 8.2K
09:46 19.00 19.04 19.00 19.03 3.1K
09:47 19.02 19.03 18.99 19.00 3.6K
09:48 19.00 19.00 18.96 18.96 9.7K
09:49 18.95 18.95 18.91 18.91 5.0K
09:50 18.89 18.89 18.88 18.88 2.7K
09:51 18.93 18.95 18.93 18.95 1.1K
09:52 18.95 18.96 18.92 18.93 4.4K
09:53 18.95 18.98 18.95 18.98 24.9K
09:54 18.90 18.91 18.90 18.90 2.7K
09:55 18.88 18.90 18.88 18.90 8.0K
09:56 18.82 18.83 18.82 18.83 4.5K
09:57 18.83 18.83 18.78 18.78 2.2K
09:58 18.78 18.81 18.78 18.81 3.8K
09:59 18.81 18.85 18.81 18.85 4.1K
10:00 18.85 18.86 18.85 18.85 0.8K
10:01 18.83 18.86 18.83 18.86 7.6K
10:02 18.86 18.87 18.86 18.87 1.8K
10:03 18.87 18.87 18.85 18.85 3.0K
10:04 18.85 18.85 18.79 18.81 13.3K
10:05 18.84 18.90 18.84 18.90 3.8K
10:06 18.92 18.94 18.91 18.92 6.4K
10:07 18.92 18.94 18.92 18.93 3.4K
10:08 18.91 18.94 18.89 18.89 4.0K
10:09 18.90 18.91 18.90 18.91 1.3K
10:10 18.92 18.92 18.90 18.90 1.5K
10:11 18.90 18.93 18.90 18.93 1.3K
10:12 18.92 18.92 18.89 18.89 5.5K
10:13 18.89 18.89 18.82 18.82 8.4K
10:14 18.82 18.83 18.82 18.83 0.4K
10:15 18.83 18.83 18.78 18.78 3.7K
10:16 18.78 18.78 18.75 18.75 8.3K
10:17 18.75 18.77 18.75 18.77 3.5K
10:18 18.77 18.77 18.77 18.77 1.0K
10:19 18.77 18.81 18.77 18.81 1.0K
10:20 18.81 18.86 18.81 18.86 1.5K
10:21 18.86 18.86 18.86 18.86 1.7K
10:22 18.84 18.87 18.84 18.85 1.2K
10:23 18.85 18.85 18.85 18.85 0.5K
10:24 18.85 18.85 18.78 18.78 0.4K
10:25 18.78 18.81 18.78 18.81 1.2K
10:26 18.80 18.80 18.78 18.80 19.2K
10:27 18.79 18.79 18.78 18.78 120.5K
10:28 18.82 18.82 18.81 18.81 1.4K
10:29 18.81 18.81 18.75 18.75 0.4K
10:30 18.75 18.78 18.75 18.76 0.9K
10:31 18.76 18.76 18.76 18.76 3.7K
10:32 18.76 18.76 18.71 18.71 2.1K
10:33 18.68 18.68 18.60 18.61 21.3K
10:34 18.63 18.65 18.60 18.60 6.7K
10:35 18.60 18.60 18.55 18.59 5.1K
10:36 18.59 18.59 18.57 18.59 6.3K
10:37 18.59 18.61 18.59 18.61 6.4K
10:38 18.58 18.60 18.56 18.60 5.0K
10:39 18.60 18.60 18.60 18.60 1.2K
10:40 18.61 18.61 18.60 18.60 1.0K
10:41 18.60 18.60 18.57 18.57 3.1K
10:42 18.57 18.57 18.54 18.56 5.4K
10:43 18.57 18.57 18.56 18.56 4.5K
10:44 18.60 18.60 18.60 18.60 1.1K
10:45 18.59 18.61 18.59 18.61 2.3K
10:46 18.61 18.63 18.61 18.63 5.6K
10:47 18.63 18.63 18.56 18.56 2.4K
10:48 18.58 18.60 18.58 18.60 4.0K
10:49 18.60 18.60 18.57 18.57 2.2K
10:50 18.57 18.57 18.55 18.57 4.7K
10:51 18.57 18.59 18.57 18.59 1.2K
10:52 18.60 18.60 18.58 18.58 1.2K
10:53 18.58 18.58 18.58 18.58 0.8K
10:54 18.60 18.60 18.60 18.60 0.8K
10:55 18.65 18.67 18.65 18.67 4.1K
10:56 18.67 18.67 18.67 18.67 0.6K
10:57 18.61 18.61 18.61 18.61 3.5K
10:58 18.61 18.61 18.60 18.60 3.6K
10:59 18.60 18.60 18.59 18.59 0.7K
11:00 18.60 18.60 18.58 18.58 2.8K
11:01 18.59 18.60 18.59 18.60 3.2K
11:02 18.60 18.60 18.59 18.59 8.7K
11:03 18.56 18.56 18.48 18.49 18.2K
11:04 18.49 18.55 18.49 18.55 1.4K
11:05 18.55 18.55 18.54 18.54 2.0K
11:06 18.54 18.54 18.49 18.49 1.6K
11:07 18.49 18.49 18.41 18.45 7.1K
11:08 18.44 18.44 18.37 18.37 11.8K
11:09 18.36 18.37 18.31 18.37 19.7K
11:10 18.37 18.37 18.37 18.37 0.2K
11:11 18.44 18.44 18.37 18.37 5.8K
11:12 18.38 18.40 18.38 18.40 11.2K
11:13 18.44 18.44 18.44 18.44 3.4K
11:14 18.44 18.44 18.39 18.39 5.3K
11:15 18.39 18.40 18.38 18.40 1.7K
11:16 18.40 18.42 18.36 18.42 7.7K
11:17 18.42 18.42 18.42 18.42 2.7K
11:18 18.41 18.44 18.41 18.44 5.5K
11:19 18.44 18.46 18.44 18.46 3.4K
11:20 18.46 18.46 18.45 18.45 1.9K
11:21 18.45 18.45 18.45 18.45 0.9K
11:22 18.45 18.45 18.43 18.43 0.6K
11:23 18.43 18.43 18.41 18.41 1.0K
11:24 18.41 18.45 18.41 18.45 12.1K
11:25 18.45 18.45 18.45 18.45 0.9K
11:26 18.43 18.45 18.43 18.44 2.1K
11:27 18.46 18.49 18.46 18.49 3.0K
11:28 18.52 18.52 18.49 18.49 0.6K
11:29 18.49 18.49 18.49 18.49 6.9K
11:30 18.49 18.49 18.49 18.49 0.7K
11:31 18.51 18.51 18.49 18.49 1.8K
11:32 18.53 18.53 18.53 18.53 1.6K
11:33 18.54 18.59 18.54 18.56 16.4K
11:34 18.56 18.56 18.54 18.54 12.5K
11:35 18.54 18.54 18.53 18.53 1.0K
11:36 18.51 18.51 18.51 18.51 1.6K
11:37 18.51 18.51 18.51 18.51 0.6K
11:38 18.51 18.52 18.51 18.52 0.6K
11:39 18.52 18.53 18.52 18.53 5.3K
11:40 18.55 18.55 18.53 18.53 0.7K
11:41 18.53 18.53 18.51 18.51 0.3K
11:42 18.53 18.53 18.50 18.50 3.3K
11:43 18.50 18.50 18.50 18.50 0.0K
11:44 18.50 18.56 18.50 18.56 4.9K
11:45 18.57 18.57 18.57 18.57 4.0K
11:46 18.52 18.53 18.52 18.53 2.8K
11:47 18.53 18.58 18.53 18.57 2.2K
11:48 18.60 18.61 18.60 18.61 6.3K
11:49 18.61 18.63 18.61 18.63 3.2K
11:50 18.64 18.64 18.64 18.64 0.6K
11:51 18.64 18.64 18.61 18.61 6.4K
11:52 18.62 18.62 18.61 18.61 0.8K
11:53 18.61 18.61 18.61 18.61 0.2K
11:54 18.61 18.64 18.61 18.64 2.9K
11:55 18.64 18.64 18.64 18.64 0.6K
11:56 18.64 18.64 18.64 18.64 1.4K
11:57 18.63 18.63 18.61 18.61 1.5K
11:58 18.61 18.63 18.58 18.63 12.0K
11:59 18.65 18.65 18.65 18.65 1.2K
12:00 18.65 18.67 18.65 18.67 1.7K
12:01 18.67 18.67 18.67 18.67 0.6K
12:02 18.67 18.69 18.66 18.69 3.1K
12:03 18.70 18.70 18.70 18.70 1.4K
12:04 18.69 18.71 18.68 18.68 5.3K
12:05 18.67 18.70 18.67 18.70 2.9K
12:06 18.70 18.74 18.70 18.74 2.5K
12:07 18.74 18.74 18.72 18.72 0.7K
12:08 18.72 18.72 18.70 18.70 3.0K
12:09 18.70 18.71 18.70 18.71 1.2K
12:10 18.73 18.73 18.73 18.73 0.6K
12:11 18.73 18.78 18.72 18.78 7.3K
12:12 18.78 18.80 18.74 18.74 22.3K
12:13 18.74 18.77 18.74 18.76 2.3K
12:14 18.76 18.76 18.76 18.76 2.3K
12:15 18.76 18.80 18.76 18.80 0.2K
12:16 18.80 18.80 18.78 18.78 5.3K
12:17 18.78 18.79 18.77 18.77 1.3K
12:18 18.77 18.77 18.77 18.77 0.1K
12:19 18.77 18.77 18.72 18.72 3.1K
12:20 18.70 18.73 18.70 18.72 4.3K
12:21 18.72 18.72 18.72 18.72 0.5K
12:22 18.71 18.71 18.69 18.69 1.4K
12:23 18.69 18.69 18.69 18.69 0.3K
12:24 18.67 18.67 18.67 18.67 0.3K
12:25 18.67 18.67 18.66 18.66 0.5K
12:26 18.66 18.67 18.65 18.65 0.5K
12:27 18.65 18.65 18.61 18.64 1.6K
12:28 18.64 18.64 18.64 18.64 0.5K
12:29 18.64 18.67 18.64 18.67 0.3K
12:30 18.64 18.64 18.63 18.63 11.9K
12:31 18.65 18.65 18.65 18.65 6.0K
12:32 18.66 18.66 18.66 18.66 0.5K
12:33 18.64 18.64 18.64 18.64 1.6K
12:34 18.64 18.64 18.64 18.64 0.5K
12:35 18.64 18.64 18.64 18.64 0.0K
12:36 18.76 18.76 18.76 18.76 3.8K
12:37 18.77 18.77 18.77 18.77 1.0K
12:38 18.77 18.78 18.77 18.78 0.8K
12:39 18.78 18.78 18.78 18.78 0.0K
12:40 18.76 18.76 18.73 18.73 1.1K
12:41 18.73 18.73 18.73 18.73 1.9K
12:42 18.73 18.73 18.71 18.71 1.1K
12:43 18.67 18.69 18.67 18.69 7.3K
12:44 18.69 18.69 18.67 18.69 1.2K
12:45 18.68 18.68 18.68 18.68 6.0K
12:46 18.68 18.68 18.66 18.66 0.5K
12:47 18.66 18.69 18.66 18.69 2.4K
12:48 18.71 18.71 18.71 18.71 1.6K
12:49 18.71 18.71 18.71 18.71 0.7K
12:50 18.75 18.75 18.75 18.75 1.6K
12:51 18.77 18.77 18.77 18.77 0.5K
12:52 18.74 18.74 18.73 18.73 1.3K
12:53 18.73 18.73 18.73 18.73 0.0K
12:54 18.70 18.70 18.69 18.69 1.2K
12:55 18.69 18.69 18.69 18.69 2.3K
12:56 18.73 18.73 18.73 18.73 1.6K
12:57 18.73 18.74 18.72 18.73 1.8K
12:58 18.73 18.73 18.73 18.73 0.0K
12:59 18.73 18.73 18.72 18.72 1.0K
13:00 18.72 18.72 18.69 18.70 1.9K
13:01 18.69 18.69 18.69 18.69 1.0K
13:02 18.69 18.69 18.69 18.69 0.4K
13:03 18.73 18.73 18.73 18.73 1.2K
13:04 18.73 18.73 18.70 18.71 1.4K
13:05 18.71 18.74 18.71 18.74 2.9K
13:06 18.73 18.73 18.73 18.73 0.9K
13:07 18.73 18.75 18.73 18.75 0.7K
13:08 18.76 18.76 18.75 18.75 6.0K
13:09 18.75 18.78 18.75 18.78 1.4K
13:10 18.78 18.82 18.78 18.82 2.2K
13:11 18.82 18.82 18.81 18.82 1.0K
13:12 18.83 18.83 18.83 18.83 0.2K
13:13 18.83 18.83 18.81 18.81 4.8K
13:14 18.81 18.81 18.80 18.80 0.5K
13:15 18.82 18.82 18.82 18.82 2.3K
13:16 18.81 18.81 18.81 18.81 1.5K
13:17 18.81 18.81 18.81 18.81 0.3K
13:18 18.83 18.83 18.83 18.83 0.3K
13:19 18.83 18.88 18.83 18.88 2.7K
13:20 18.90 18.90 18.89 18.89 1.5K
13:21 18.88 18.89 18.88 18.89 2.4K
13:22 18.90 18.92 18.90 18.92 18.0K
13:23 18.92 18.93 18.92 18.93 1.9K
13:24 18.93 18.93 18.90 18.90 0.2K
13:25 18.90 18.90 18.88 18.88 0.7K
13:26 18.85 18.85 18.85 18.85 2.1K
13:27 18.85 18.85 18.85 18.85 2.6K
13:28 18.85 18.85 18.85 18.85 9.2K
13:29 18.85 18.85 18.84 18.84 0.8K
13:30 18.86 18.86 18.86 18.86 1.3K
13:31 18.86 18.87 18.86 18.87 0.5K
13:32 18.87 18.88 18.87 18.87 8.4K
13:33 18.87 18.87 18.87 18.87 4.4K
13:34 18.87 18.87 18.80 18.80 0.6K
13:35 18.79 18.79 18.78 18.78 0.5K
13:36 18.80 18.80 18.79 18.79 0.8K
13:37 18.79 18.79 18.79 18.79 0.7K
13:38 18.82 18.82 18.82 18.82 2.7K
13:39 18.82 18.82 18.79 18.80 0.7K
13:40 18.78 18.79 18.78 18.79 2.6K
13:41 18.79 18.79 18.79 18.79 0.5K
13:42 18.79 18.79 18.79 18.79 0.7K
13:43 18.79 18.79 18.77 18.77 4.1K
13:44 18.79 18.79 18.77 18.77 2.2K
13:45 18.76 18.76 18.74 18.74 4.4K
13:46 18.73 18.76 18.73 18.76 2.1K
13:47 18.75 18.76 18.75 18.76 0.4K
13:48 18.76 18.76 18.76 18.76 0.3K
13:49 18.78 18.78 18.78 18.78 1.3K
13:50 18.78 18.78 18.77 18.77 0.4K
13:51 18.77 18.77 18.73 18.74 4.9K
13:52 18.77 18.77 18.76 18.77 5.6K
13:53 18.75 18.76 18.75 18.75 14.0K
13:54 18.75 18.75 18.72 18.72 5.9K
13:55 18.73 18.73 18.73 18.73 1.0K
13:56 18.68 18.69 18.68 18.69 1.6K
13:57 18.65 18.65 18.64 18.64 3.4K
13:58 18.65 18.65 18.65 18.65 1.3K
13:59 18.65 18.65 18.65 18.65 3.0K
14:00 18.66 18.66 18.65 18.65 2.6K
14:01 18.65 18.65 18.65 18.65 0.5K
14:02 18.68 18.68 18.68 18.68 1.9K
14:03 18.68 18.68 18.68 18.68 3.5K
14:04 18.67 18.67 18.66 18.66 2.3K
14:05 18.66 18.67 18.66 18.67 3.2K
14:06 18.67 18.67 18.67 18.67 1.7K
14:07 18.67 18.68 18.67 18.68 0.7K
14:08 18.68 18.68 18.66 18.66 0.4K
14:09 18.67 18.67 18.67 18.67 0.3K
14:10 18.67 18.67 18.67 18.67 0.4K
14:11 18.67 18.67 18.67 18.67 2.3K
14:12 18.67 18.75 18.67 18.75 1.7K
14:13 18.71 18.72 18.71 18.72 3.4K
14:14 18.73 18.74 18.73 18.73 0.9K
14:15 18.74 18.74 18.74 18.74 0.4K
14:16 18.74 18.76 18.74 18.76 1.0K
14:17 18.76 18.76 18.76 18.76 0.8K
14:18 18.77 18.78 18.76 18.76 1.8K
14:19 18.76 18.76 18.76 18.76 1.6K
14:20 18.76 18.76 18.74 18.74 0.6K
14:21 18.76 18.76 18.76 18.76 1.8K
14:22 18.76 18.76 18.76 18.76 0.2K
14:23 18.76 18.76 18.76 18.76 0.3K
14:24 18.75 18.75 18.74 18.74 4.1K
14:25 18.74 18.75 18.74 18.75 1.2K
14:26 18.76 18.76 18.76 18.76 0.1K
14:27 18.77 18.77 18.75 18.75 2.0K
14:28 18.75 18.75 18.75 18.75 1.2K
14:29 18.75 18.78 18.75 18.77 0.8K
14:30 18.77 18.77 18.77 18.77 2.2K
14:31 18.78 18.78 18.78 18.78 0.8K
14:32 18.78 18.78 18.75 18.75 2.1K
14:33 18.72 18.75 18.72 18.75 1.8K
14:34 18.75 18.75 18.75 18.75 0.8K
14:35 18.77 18.77 18.77 18.77 0.3K
14:36 18.77 18.77 18.77 18.77 0.2K
14:37 18.80 18.80 18.80 18.80 1.4K
14:38 18.80 18.80 18.80 18.80 0.0K
14:39 18.80 18.80 18.80 18.80 0.9K
14:40 18.80 18.80 18.80 18.80 0.1K
14:41 18.79 18.79 18.79 18.79 1.0K
14:42 18.79 18.79 18.79 18.79 0.0K
14:43 18.79 18.80 18.79 18.80 0.7K
14:44 18.80 18.80 18.80 18.80 0.2K
14:45 18.80 18.80 18.80 18.80 0.0K
14:46 18.80 18.80 18.80 18.80 2.0K
14:47 18.83 18.83 18.82 18.82 1.0K
14:48 18.81 18.81 18.80 18.80 0.6K
14:49 18.80 18.80 18.80 18.80 0.0K
14:50 18.85 18.85 18.85 18.85 1.8K
14:51 18.85 18.85 18.85 18.85 0.3K
14:52 18.85 18.85 18.85 18.85 0.0K
14:53 18.83 18.83 18.83 18.83 0.9K
14:54 18.82 18.82 18.82 18.82 1.7K
14:55 18.82 18.82 18.79 18.79 0.4K
14:56 18.79 18.79 18.77 18.77 0.7K
14:57 18.77 18.77 18.75 18.76 2.9K
14:58 18.76 18.77 18.76 18.77 1.3K
14:59 18.77 18.77 18.75 18.75 1.3K
15:00 18.75 18.77 18.75 18.77 1.6K
15:01 18.76 18.76 18.76 18.76 0.6K
15:02 18.73 18.73 18.73 18.73 3.9K
15:03 18.73 18.76 18.73 18.76 1.5K
15:04 18.76 18.76 18.76 18.76 1.0K
15:05 18.76 18.76 18.75 18.75 2.6K
15:06 18.73 18.73 18.73 18.73 1.1K
15:07 18.71 18.71 18.69 18.69 3.3K
15:08 18.69 18.69 18.68 18.68 2.5K
15:09 18.68 18.71 18.68 18.71 0.6K
15:10 18.73 18.73 18.72 18.72 4.9K
15:11 18.72 18.72 18.72 18.72 0.6K
15:12 18.72 18.74 18.72 18.74 0.6K
15:13 18.75 18.75 18.74 18.74 1.6K
15:14 18.74 18.74 18.74 18.74 0.9K
15:15 18.74 18.74 18.74 18.74 0.6K
15:16 18.75 18.75 18.75 18.75 0.5K
15:17 18.75 18.75 18.74 18.74 2.0K
15:18 18.74 18.74 18.74 18.74 0.6K
15:19 18.74 18.77 18.74 18.77 4.3K
15:20 18.77 18.77 18.77 18.77 0.4K
15:21 18.77 18.80 18.77 18.80 6.7K
15:22 18.80 18.80 18.78 18.79 5.2K
15:23 18.78 18.78 18.72 18.72 9.3K
15:24 18.72 18.72 18.71 18.72 4.4K
15:25 18.72 18.74 18.72 18.74 10.2K
15:26 18.73 18.73 18.73 18.73 1.5K
15:27 18.73 18.73 18.73 18.73 0.0K
15:28 18.73 18.74 18.73 18.74 6.8K
15:29 18.74 18.75 18.74 18.75 5.9K
15:30 18.74 18.74 18.74 18.74 1.3K
15:31 18.75 18.75 18.75 18.75 6.4K
15:32 18.75 18.78 18.75 18.78 6.1K
15:33 18.78 18.78 18.78 18.78 7.4K
15:34 18.78 18.78 18.77 18.78 5.3K
15:35 18.78 18.78 18.78 18.78 0.1K
15:36 18.78 18.78 18.72 18.72 15.0K
15:37 18.72 18.73 18.71 18.73 11.9K
15:38 18.73 18.75 18.73 18.73 12.2K
15:39 18.73 18.74 18.72 18.72 6.0K
15:40 18.72 18.72 18.69 18.69 8.8K
15:41 18.69 18.69 18.67 18.67 13.1K
15:42 18.67 18.67 18.66 18.66 8.7K
15:43 18.66 18.68 18.66 18.68 14.7K
15:44 18.67 18.67 18.67 18.67 1.2K
15:45 18.70 18.71 18.70 18.71 9.1K
15:46 18.72 18.73 18.72 18.73 3.5K
15:47 18.72 18.72 18.71 18.71 6.0K
15:48 18.71 18.71 18.69 18.70 3.2K
15:49 18.72 18.73 18.72 18.73 8.0K
15:50 18.73 18.74 18.73 18.74 13.7K
15:51 18.75 18.75 18.72 18.72 14.7K
15:52 18.71 18.73 18.71 18.73 6.1K
15:53 18.73 18.75 18.73 18.75 4.2K
15:54 18.75 18.79 18.75 18.79 10.0K
15:55 18.78 18.79 18.78 18.79 11.9K
15:56 18.79 18.83 18.79 18.81 15.2K
15:57 18.80 18.81 18.79 18.79 6.7K
15:58 18.79 18.80 18.79 18.79 6.8K
15:59 18.79 18.82 18.79 18.80 12.4K
16:00 18.80 19.15 18.50 18.75 37.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available