Fidelity Ethereum Fund

FETH
🏛️ usa →
40.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.89 27.89 27.87 27.87 80.3K
09:31 27.88 27.88 27.82 27.82 5.6K
09:32 27.83 27.83 27.81 27.82 4.4K
09:33 27.83 27.83 27.81 27.81 4.4K
09:34 27.77 27.77 27.75 27.77 4.6K
09:35 27.77 27.78 27.76 27.78 2.2K
09:36 27.79 27.81 27.77 27.81 6.7K
09:37 27.81 27.82 27.80 27.82 4.2K
09:38 27.81 27.81 27.79 27.80 6.9K
09:39 27.80 27.81 27.80 27.81 4.9K
09:40 27.84 27.85 27.83 27.85 3.0K
09:41 27.83 27.84 27.80 27.80 9.4K
09:42 27.81 27.81 27.78 27.78 2.6K
09:43 27.79 27.79 27.77 27.77 2.6K
09:44 27.74 27.83 27.74 27.83 4.2K
09:45 27.83 27.95 27.83 27.95 7.4K
09:46 27.89 27.89 27.84 27.84 6.2K
09:47 27.84 27.84 27.74 27.75 38.9K
09:48 27.76 27.77 27.75 27.75 2.2K
09:49 27.75 27.75 27.73 27.73 7.6K
09:50 27.77 27.77 27.77 27.77 0.3K
09:51 27.79 27.80 27.79 27.80 8.0K
09:52 27.80 27.81 27.78 27.81 3.4K
09:53 27.77 27.77 27.77 27.77 0.3K
09:54 27.80 27.80 27.79 27.79 2.7K
09:55 27.79 27.81 27.79 27.79 10.2K
09:56 27.77 27.78 27.75 27.76 3.9K
09:57 27.76 27.82 27.76 27.82 6.3K
09:58 27.83 27.83 27.81 27.80 10.6K
09:59 27.81 27.85 27.81 27.85 3.5K
10:00 27.85 27.86 27.85 27.85 3.3K
10:01 27.80 27.80 27.74 27.74 2.3K
10:02 27.75 27.77 27.74 27.77 5.6K
10:03 27.76 27.78 27.76 27.77 3.9K
10:04 27.78 27.80 27.78 27.79 4.2K
10:05 27.76 27.76 27.76 27.76 1.1K
10:06 27.73 27.78 27.73 27.78 1.1K
10:07 27.78 27.78 27.77 27.77 2.8K
10:08 27.82 27.85 27.82 27.82 4.5K
10:09 27.80 27.81 27.79 27.80 17.4K
10:10 27.80 27.83 27.80 27.83 8.3K
10:11 27.85 27.87 27.85 27.87 7.0K
10:12 27.84 27.84 27.83 27.84 10.1K
10:13 27.84 27.85 27.84 27.85 9.5K
10:14 27.83 27.85 27.83 27.84 10.9K
10:15 27.84 27.88 27.84 27.88 7.7K
10:16 27.90 27.90 27.88 27.89 25.9K
10:17 27.89 27.90 27.89 27.90 4.9K
10:18 27.90 27.94 27.89 27.94 4.7K
10:19 27.92 27.93 27.91 27.93 7.0K
10:20 27.94 27.94 27.84 27.84 13.2K
10:21 27.83 27.83 27.82 27.82 4.4K
10:22 27.82 27.84 27.82 27.84 1.7K
10:23 27.83 27.84 27.83 27.83 1.2K
10:24 27.83 27.84 27.83 27.83 4.8K
10:25 27.74 27.74 27.69 27.69 15.0K
10:26 27.71 27.72 27.62 27.63 23.6K
10:27 27.65 27.65 27.61 27.61 13.2K
10:28 27.63 27.66 27.60 27.66 7.8K
10:29 27.65 27.66 27.64 27.66 4.4K
10:30 27.64 27.64 27.64 27.64 0.9K
10:31 27.68 27.69 27.67 27.68 2.6K
10:32 27.66 27.68 27.66 27.68 18.6K
10:33 27.68 27.70 27.66 27.67 6.9K
10:34 27.66 27.66 27.65 27.66 4.8K
10:35 27.67 27.67 27.66 27.66 1.1K
10:36 27.70 27.73 27.69 27.73 0.6K
10:37 27.74 27.77 27.74 27.75 7.9K
10:38 27.76 27.76 27.76 27.76 6.1K
10:39 27.75 27.76 27.75 27.76 1.1K
10:40 27.75 27.75 27.74 27.75 5.1K
10:41 27.74 27.74 27.73 27.73 4.7K
10:42 27.74 27.74 27.72 27.72 1.6K
10:43 27.72 27.72 27.71 27.72 3.9K
10:44 27.71 27.72 27.71 27.72 1.7K
10:45 27.71 27.72 27.69 27.69 20.0K
10:46 27.67 27.68 27.67 27.68 3.2K
10:47 27.69 27.71 27.68 27.71 5.3K
10:48 27.71 27.72 27.71 27.72 1.4K
10:49 27.75 27.76 27.75 27.76 4.1K
10:50 27.74 27.76 27.73 27.76 2.4K
10:51 27.76 27.77 27.76 27.77 4.6K
10:52 27.77 27.77 27.75 27.77 5.8K
10:53 27.80 27.80 27.77 27.77 2.5K
10:54 27.77 27.77 27.74 27.74 1.5K
10:55 27.75 27.75 27.74 27.74 2.7K
10:56 27.76 27.76 27.75 27.75 0.4K
10:57 27.76 27.77 27.76 27.77 3.6K
10:58 27.76 27.76 27.76 27.76 0.2K
10:59 27.77 27.77 27.77 27.77 0.4K
11:00 27.76 27.76 27.76 27.76 3.3K
11:01 27.76 27.76 27.75 27.75 3.2K
11:02 27.76 27.77 27.76 27.77 5.3K
11:03 27.75 27.75 27.75 27.75 1.0K
11:04 27.73 27.73 27.73 27.73 0.7K
11:07 27.75 27.75 27.74 27.74 1.0K
11:08 27.74 27.74 27.72 27.72 2.5K
11:09 27.74 27.76 27.74 27.76 0.7K
11:10 27.74 27.74 27.70 27.70 6.9K
11:11 27.69 27.71 27.69 27.70 3.5K
11:12 27.71 27.71 27.68 27.68 1.1K
11:13 27.65 27.65 27.63 27.63 2.0K
11:14 27.63 27.64 27.63 27.64 0.9K
11:15 27.66 27.66 27.64 27.64 0.9K
11:17 27.68 27.69 27.68 27.69 1.8K
11:18 27.74 27.75 27.74 27.75 2.3K
11:19 27.72 27.75 27.72 27.75 3.4K
11:20 27.73 27.73 27.73 27.73 12.0K
11:21 27.72 27.75 27.72 27.75 3.8K
11:22 27.76 27.76 27.73 27.73 2.8K
11:23 27.71 27.71 27.71 27.71 1.1K
11:24 27.71 27.71 27.70 27.70 0.4K
11:25 27.70 27.70 27.70 27.70 4.0K
11:26 27.70 27.71 27.69 27.71 2.5K
11:27 27.74 27.76 27.74 27.76 1.7K
11:28 27.76 27.76 27.76 27.76 0.8K
11:29 27.74 27.74 27.73 27.73 5.6K
11:30 27.74 27.76 27.74 27.76 2.7K
11:31 27.75 27.75 27.73 27.73 7.4K
11:32 27.71 27.71 27.69 27.71 2.9K
11:33 27.71 27.71 27.71 27.71 3.1K
11:34 27.71 27.71 27.71 27.71 1.8K
11:35 27.69 27.71 27.68 27.71 16.3K
11:36 27.69 27.69 27.69 27.69 0.2K
11:37 27.70 27.71 27.70 27.70 2.0K
11:38 27.69 27.70 27.68 27.70 2.1K
11:39 27.69 27.69 27.67 27.68 3.6K
11:40 27.68 27.69 27.67 27.69 2.8K
11:41 27.64 27.64 27.64 27.64 5.7K
11:42 27.61 27.64 27.61 27.64 7.4K
11:43 27.63 27.63 27.63 27.63 0.9K
11:44 27.64 27.64 27.64 27.64 5.2K
11:45 27.66 27.68 27.66 27.66 2.6K
11:46 27.66 27.66 27.65 27.65 1.4K
11:47 27.64 27.64 27.64 27.64 0.2K
11:48 27.68 27.68 27.68 27.68 2.9K
11:49 27.69 27.69 27.69 27.69 1.3K
11:50 27.66 27.66 27.66 27.66 2.4K
11:53 27.68 27.69 27.68 27.69 0.8K
11:54 27.68 27.68 27.68 27.68 1.2K
11:55 27.68 27.68 27.67 27.67 1.1K
11:56 27.68 27.68 27.68 27.68 0.9K
11:57 27.68 27.70 27.68 27.70 3.2K
11:59 27.69 27.69 27.68 27.68 1.6K
12:00 27.71 27.71 27.71 27.71 7.6K
12:01 27.71 27.71 27.70 27.70 4.7K
12:02 27.72 27.73 27.69 27.69 2.1K
12:03 27.72 27.72 27.70 27.70 6.0K
12:04 27.73 27.73 27.73 27.73 0.9K
12:05 27.71 27.75 27.71 27.75 5.1K
12:06 27.76 27.76 27.76 27.76 4.9K
12:07 27.78 27.79 27.78 27.79 5.8K
12:08 27.79 27.79 27.79 27.79 1.1K
12:09 27.79 27.79 27.77 27.77 3.4K
12:11 27.79 27.81 27.79 27.81 6.0K
12:13 27.83 27.83 27.81 27.81 3.7K
12:14 27.81 27.81 27.80 27.80 2.9K
12:15 27.79 27.81 27.79 27.81 1.9K
12:16 27.81 27.82 27.78 27.78 19.3K
12:17 27.79 27.80 27.76 27.76 11.2K
12:18 27.77 27.78 27.76 27.78 8.4K
12:19 27.79 27.80 27.79 27.80 0.4K
12:20 27.81 27.83 27.80 27.82 15.3K
12:21 27.84 27.87 27.84 27.84 2.8K
12:22 27.82 27.84 27.81 27.84 1.4K
12:23 27.83 27.83 27.82 27.82 6.3K
12:24 27.85 27.92 27.85 27.92 11.4K
12:25 27.94 27.97 27.94 27.96 3.1K
12:26 27.98 28.03 27.98 28.03 11.1K
12:27 28.06 28.12 28.06 28.12 2.7K
12:28 28.10 28.12 28.08 28.10 3.8K
12:29 28.09 28.09 28.03 28.08 4.0K
12:30 28.11 28.15 28.11 28.11 9.6K
12:31 28.11 28.15 28.09 28.09 11.1K
12:32 28.05 28.06 28.04 28.06 5.5K
12:33 28.02 28.09 28.02 28.09 4.1K
12:34 28.07 28.11 28.07 28.11 10.4K
12:35 28.06 28.06 27.98 27.98 7.1K
12:36 27.97 28.02 27.97 28.01 8.3K
12:37 28.02 28.03 28.01 28.02 18.6K
12:38 28.02 28.05 28.02 28.04 8.0K
12:39 28.08 28.08 28.05 28.07 8.4K
12:40 28.06 28.07 28.06 28.07 7.9K
12:41 28.06 28.07 28.06 28.07 7.6K
12:42 28.06 28.08 28.06 28.08 8.9K
12:43 28.11 28.14 28.10 28.14 8.7K
12:44 28.15 28.15 28.08 28.09 15.1K
12:45 28.09 28.09 28.03 28.09 4.3K
12:46 28.06 28.11 28.05 28.11 30.2K
12:47 28.10 28.14 28.10 28.10 11.2K
12:48 28.08 28.09 28.05 28.06 8.3K
12:49 28.06 28.07 28.06 28.06 11.7K
12:50 28.09 28.10 28.05 28.05 2.9K
12:51 28.05 28.06 28.05 28.06 3.1K
12:52 28.07 28.07 28.03 28.04 5.4K
12:53 28.06 28.10 28.06 28.10 13.8K
12:54 28.09 28.11 28.09 28.10 11.7K
12:55 28.11 28.11 28.06 28.06 6.0K
12:56 28.09 28.10 28.09 28.09 3.6K
12:57 28.08 28.08 28.06 28.06 7.8K
12:58 28.09 28.10 28.09 28.09 10.3K
12:59 28.10 28.10 28.07 28.08 6.7K
13:00 28.11 28.11 28.09 28.09 2.6K
13:01 28.09 28.09 28.04 28.08 4.9K
13:02 28.05 28.05 28.04 28.05 2.5K
13:03 28.05 28.06 28.04 28.06 4.9K
13:04 28.09 28.10 28.09 28.09 5.6K
13:05 28.14 28.18 28.14 28.15 3.5K
13:06 28.18 28.19 28.17 28.19 17.2K
13:07 28.19 28.21 28.19 28.21 5.3K
13:08 28.19 28.19 28.16 28.17 8.2K
13:09 28.20 28.30 28.18 28.29 4.6K
13:10 28.27 28.30 28.27 28.28 5.6K
13:11 28.30 28.31 28.21 28.21 11.8K
13:12 28.22 28.24 28.22 28.22 3.1K
13:13 28.22 28.24 28.21 28.22 4.7K
13:14 28.20 28.24 28.20 28.22 6.3K
13:15 28.20 28.20 28.08 28.10 11.0K
13:16 28.08 28.16 28.08 28.11 17.8K
13:17 28.10 28.12 28.10 28.10 8.6K
13:18 28.12 28.13 28.11 28.13 17.1K
13:19 28.13 28.13 28.11 28.11 1.7K
13:20 28.16 28.16 28.14 28.14 1.4K
13:21 28.13 28.13 28.12 28.12 1.5K
13:22 28.14 28.15 28.14 28.14 3.9K
13:23 28.11 28.11 28.10 28.10 5.4K
13:24 28.12 28.14 28.12 28.14 1.8K
13:25 28.14 28.15 28.14 28.15 1.6K
13:26 28.13 28.13 28.13 28.13 0.5K
13:27 28.12 28.12 28.12 28.12 1.1K
13:28 28.10 28.14 28.10 28.14 5.6K
13:29 28.15 28.17 28.15 28.17 1.8K
13:30 28.19 28.20 28.18 28.18 17.8K
13:31 28.20 28.23 28.17 28.23 8.2K
13:32 28.24 28.24 28.21 28.21 5.5K
13:33 28.20 28.21 28.19 28.19 5.2K
13:34 28.20 28.22 28.20 28.22 4.7K
13:35 28.22 28.22 28.17 28.18 1.6K
13:36 28.18 28.18 28.17 28.18 2.6K
13:37 28.20 28.21 28.18 28.21 13.4K
13:38 28.22 28.23 28.21 28.21 3.8K
13:39 28.21 28.21 28.21 28.21 0.9K
13:40 28.21 28.21 28.21 28.21 1.1K
13:41 28.22 28.22 28.21 28.21 2.9K
13:42 28.18 28.18 28.18 28.18 0.7K
13:43 28.19 28.19 28.19 28.19 2.3K
13:44 28.20 28.20 28.19 28.19 9.7K
13:45 28.21 28.21 28.19 28.19 4.3K
13:46 28.20 28.20 28.14 28.14 3.0K
13:47 28.13 28.16 28.13 28.16 0.8K
13:48 28.18 28.18 28.16 28.16 4.5K
13:49 28.16 28.18 28.16 28.18 1.8K
13:50 28.20 28.20 28.18 28.18 2.9K
13:51 28.21 28.23 28.21 28.22 1.9K
13:52 28.24 28.25 28.23 28.24 5.2K
13:53 28.28 28.30 28.26 28.29 9.6K
13:54 28.30 28.35 28.30 28.34 1.3K
13:55 28.34 28.35 28.33 28.33 3.9K
13:56 28.31 28.34 28.29 28.34 1.3K
13:57 28.35 28.35 28.32 28.32 13.6K
13:58 28.34 28.35 28.34 28.34 0.9K
13:59 28.35 28.35 28.33 28.33 3.0K
14:00 28.27 28.30 28.27 28.30 4.4K
14:01 28.29 28.31 28.29 28.31 1.9K
14:02 28.31 28.32 28.30 28.31 5.9K
14:03 28.33 28.34 28.33 28.34 6.1K
14:04 28.33 28.35 28.31 28.33 4.7K
14:05 28.34 28.34 28.34 28.34 0.5K
14:06 28.37 28.39 28.33 28.39 9.3K
14:07 28.40 28.42 28.40 28.40 2.4K
14:08 28.39 28.41 28.37 28.41 1.9K
14:09 28.39 28.39 28.38 28.38 2.4K
14:10 28.32 28.35 28.30 28.35 0.9K
14:11 28.30 28.31 28.30 28.31 3.9K
14:12 28.27 28.29 28.27 28.28 2.0K
14:13 28.26 28.29 28.26 28.28 7.2K
14:14 28.30 28.30 28.24 28.24 9.7K
14:15 28.23 28.28 28.23 28.27 2.6K
14:16 28.29 28.30 28.27 28.30 2.8K
14:17 28.30 28.30 28.26 28.26 1.6K
14:18 28.27 28.29 28.27 28.28 1.3K
14:19 28.27 28.29 28.27 28.29 2.1K
14:20 28.27 28.29 28.25 28.29 7.7K
14:21 28.28 28.28 28.25 28.25 1.1K
14:22 28.25 28.27 28.25 28.25 1.1K
14:23 28.23 28.25 28.23 28.24 1.9K
14:24 28.26 28.26 28.22 28.22 3.2K
14:25 28.20 28.20 28.18 28.18 4.0K
14:26 28.12 28.15 28.12 28.15 4.4K
14:27 28.10 28.11 28.10 28.11 6.9K
14:28 28.13 28.13 28.13 28.13 1.9K
14:29 28.13 28.13 28.13 28.13 0.5K
14:30 28.13 28.13 28.13 28.13 0.5K
14:31 28.10 28.10 28.10 28.10 0.2K
14:32 28.12 28.12 28.11 28.11 1.4K
14:33 28.11 28.11 28.10 28.10 0.9K
14:34 28.12 28.14 28.12 28.14 5.7K
14:35 28.12 28.16 28.12 28.14 42.5K
14:36 28.16 28.16 28.16 28.16 0.1K
14:37 28.16 28.16 28.06 28.06 2.6K
14:38 28.06 28.06 28.00 28.00 11.4K
14:39 28.00 28.01 28.00 28.01 4.7K
14:40 28.02 28.02 28.02 28.02 0.5K
14:41 28.05 28.05 28.04 28.04 1.6K
14:42 28.05 28.05 28.04 28.04 0.4K
14:43 28.08 28.08 28.03 28.03 12.2K
14:44 28.04 28.04 28.02 28.04 1.9K
14:45 28.05 28.05 28.05 28.05 1.2K
14:46 28.04 28.04 28.04 28.04 0.5K
14:47 28.05 28.07 28.05 28.07 3.4K
14:48 28.02 28.02 28.02 28.02 4.2K
14:49 28.05 28.05 28.05 28.05 1.0K
14:50 28.05 28.05 28.04 28.04 1.4K
14:51 28.05 28.05 28.05 28.05 6.7K
14:52 28.05 28.05 28.05 28.05 0.5K
14:53 28.08 28.09 28.08 28.09 2.6K
14:54 28.11 28.12 28.10 28.12 10.4K
14:55 28.14 28.14 28.13 28.13 1.0K
14:56 28.16 28.17 28.16 28.17 1.7K
14:57 28.13 28.13 28.12 28.13 1.3K
14:58 28.13 28.15 28.13 28.14 6.9K
14:59 28.14 28.14 28.14 28.14 3.0K
15:00 28.14 28.15 28.14 28.14 2.0K
15:01 28.14 28.16 28.14 28.16 3.0K
15:02 28.16 28.16 28.16 28.16 0.8K
15:03 28.16 28.17 28.16 28.17 4.1K
15:04 28.17 28.18 28.17 28.18 1.2K
15:05 28.19 28.20 28.19 28.20 4.9K
15:06 28.19 28.20 28.19 28.20 1.5K
15:07 28.21 28.21 28.21 28.21 0.2K
15:08 28.23 28.24 28.23 28.24 4.2K
15:09 28.24 28.25 28.23 28.23 3.0K
15:10 28.22 28.22 28.22 28.22 0.7K
15:11 28.25 28.25 28.24 28.25 0.6K
15:12 28.25 28.25 28.22 28.24 2.8K
15:13 28.24 28.24 28.22 28.22 6.6K
15:14 28.22 28.24 28.22 28.24 6.4K
15:15 28.23 28.23 28.23 28.23 1.7K
15:16 28.23 28.23 28.22 28.22 7.4K
15:18 28.22 28.25 28.21 28.25 2.6K
15:19 28.24 28.25 28.24 28.25 2.1K
15:20 28.25 28.26 28.22 28.23 8.9K
15:21 28.22 28.22 28.22 28.22 0.2K
15:22 28.21 28.21 28.18 28.18 4.6K
15:23 28.19 28.19 28.17 28.17 0.4K
15:24 28.17 28.17 28.17 28.17 5.2K
15:25 28.19 28.19 28.16 28.16 1.7K
15:26 28.15 28.18 28.15 28.18 6.7K
15:27 28.18 28.18 28.17 28.18 2.2K
15:28 28.18 28.19 28.18 28.19 0.7K
15:29 28.17 28.18 28.17 28.18 2.8K
15:30 28.17 28.17 28.14 28.14 3.6K
15:31 28.13 28.13 28.11 28.11 6.2K
15:32 28.11 28.11 28.09 28.09 5.1K
15:33 28.11 28.11 28.09 28.11 6.5K
15:34 28.12 28.12 28.11 28.11 1.4K
15:35 28.12 28.12 28.11 28.12 3.1K
15:36 28.16 28.17 28.14 28.14 5.0K
15:37 28.14 28.14 28.13 28.13 2.6K
15:38 28.14 28.14 28.12 28.14 12.7K
15:39 28.12 28.13 28.12 28.13 6.6K
15:40 28.14 28.14 28.14 28.14 3.4K
15:41 28.14 28.14 28.14 28.14 10.1K
15:42 28.16 28.17 28.16 28.17 5.8K
15:43 28.17 28.18 28.16 28.17 4.6K
15:44 28.18 28.19 28.16 28.16 4.5K
15:45 28.15 28.15 28.15 28.15 1.3K
15:46 28.16 28.16 28.14 28.14 3.9K
15:47 28.14 28.14 28.14 28.14 1.9K
15:48 28.13 28.15 28.13 28.15 1.7K
15:49 28.15 28.15 28.15 28.15 1.5K
15:50 28.14 28.15 28.13 28.13 3.9K
15:51 28.13 28.13 28.11 28.13 3.9K
15:52 28.14 28.14 28.13 28.14 6.3K
15:53 28.13 28.14 28.13 28.13 2.6K
15:54 28.15 28.19 28.15 28.18 9.8K
15:55 28.18 28.20 28.18 28.18 5.6K
15:56 28.20 28.22 28.20 28.20 9.4K
15:57 28.21 28.21 28.21 28.21 1.2K
15:58 28.23 28.24 28.23 28.24 2.5K
15:59 28.23 28.23 28.18 28.19 163.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available