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 46.51 46.54 46.36 46.36 297.6K
09:31 46.46 46.47 46.18 46.29 22.8K
09:32 46.27 46.27 46.17 46.17 24.1K
09:33 46.13 46.22 46.13 46.13 19.6K
09:34 46.11 46.25 46.11 46.19 22.7K
09:35 46.25 46.33 46.24 46.24 38.2K
09:36 46.24 46.31 46.24 46.25 18.9K
09:37 46.26 46.40 46.26 46.39 22.2K
09:38 46.35 46.49 46.32 46.45 31.0K
09:39 46.41 46.43 46.37 46.37 20.6K
09:40 46.29 46.31 46.25 46.30 22.1K
09:41 46.31 46.42 46.31 46.42 6.9K
09:42 46.41 46.42 46.35 46.37 12.7K
09:43 46.35 46.41 46.30 46.34 36.5K
09:44 46.34 46.36 46.19 46.20 8.0K
09:45 46.21 46.21 45.97 46.00 52.5K
09:46 45.98 45.99 45.88 45.92 42.6K
09:47 45.95 46.12 45.95 46.09 39.8K
09:48 46.07 46.21 46.06 46.21 31.1K
09:49 46.27 46.35 46.25 46.34 25.1K
09:50 46.31 46.34 46.21 46.24 78.4K
09:51 46.28 46.28 46.20 46.23 28.3K
09:52 46.23 46.39 46.23 46.30 25.2K
09:53 46.30 46.30 46.25 46.28 8.7K
09:54 46.30 46.34 46.24 46.24 34.0K
09:55 46.29 46.30 46.16 46.16 12.8K
09:56 46.17 46.19 46.14 46.16 2.1K
09:57 46.14 46.24 46.14 46.21 30.9K
09:58 46.20 46.28 46.20 46.28 5.6K
09:59 46.27 46.27 46.22 46.23 5.4K
10:00 46.34 46.35 46.21 46.21 10.7K
10:01 46.18 46.32 46.18 46.32 7.1K
10:02 46.30 46.36 46.27 46.36 10.1K
10:03 46.37 46.39 46.34 46.37 7.2K
10:04 46.35 46.43 46.33 46.43 11.1K
10:05 46.44 46.45 46.40 46.45 9.2K
10:06 46.39 46.43 46.37 46.43 13.5K
10:07 46.46 46.59 46.44 46.59 29.3K
10:08 46.58 46.58 46.51 46.55 12.9K
10:09 46.55 46.73 46.55 46.73 8.1K
10:10 46.65 46.68 46.63 46.64 13.0K
10:11 46.60 46.67 46.60 46.66 7.7K
10:12 46.65 46.69 46.56 46.57 15.2K
10:13 46.55 46.58 46.53 46.54 9.1K
10:14 46.50 46.61 46.50 46.61 9.0K
10:15 46.64 46.65 46.60 46.65 10.4K
10:16 46.68 46.70 46.59 46.59 14.7K
10:17 46.62 46.70 46.62 46.70 6.6K
10:18 46.70 46.78 46.70 46.78 19.7K
10:19 46.76 46.77 46.67 46.67 9.4K
10:20 46.65 46.69 46.60 46.60 15.5K
10:21 46.59 46.70 46.58 46.66 11.1K
10:22 46.64 46.68 46.58 46.58 9.0K
10:23 46.63 46.70 46.63 46.70 4.8K
10:24 46.67 46.70 46.64 46.67 4.1K
10:25 46.67 46.67 46.60 46.62 22.3K
10:26 46.64 46.65 46.57 46.57 8.7K
10:27 46.53 46.60 46.53 46.58 29.9K
10:28 46.55 46.55 46.45 46.48 6.1K
10:29 46.48 46.50 46.44 46.44 2.4K
10:30 46.43 46.49 46.42 46.45 11.3K
10:31 46.44 46.48 46.44 46.48 4.9K
10:32 46.48 46.55 46.48 46.51 11.1K
10:33 46.51 46.60 46.51 46.59 9.9K
10:34 46.57 46.57 46.53 46.53 5.2K
10:35 46.52 46.59 46.52 46.58 3.9K
10:36 46.56 46.63 46.56 46.63 5.0K
10:37 46.61 46.64 46.61 46.62 26.8K
10:38 46.66 46.66 46.58 46.58 7.0K
10:39 46.51 46.58 46.51 46.53 3.8K
10:40 46.54 46.54 46.45 46.45 4.9K
10:41 46.47 46.51 46.47 46.49 5.4K
10:42 46.49 46.51 46.40 46.40 15.2K
10:43 46.38 46.41 46.32 46.41 13.5K
10:44 46.45 46.45 46.41 46.41 6.9K
10:45 46.40 46.46 46.39 46.44 6.3K
10:46 46.44 46.46 46.41 46.46 7.6K
10:47 46.51 46.54 46.50 46.52 3.3K
10:48 46.51 46.54 46.50 46.54 5.5K
10:49 46.57 46.61 46.57 46.59 15.1K
10:50 46.60 46.60 46.55 46.56 7.7K
10:51 46.57 46.57 46.53 46.54 2.4K
10:52 46.53 46.53 46.50 46.50 3.2K
10:53 46.52 46.52 46.48 46.48 4.5K
10:54 46.51 46.54 46.51 46.53 0.6K
10:55 46.50 46.50 46.44 46.44 4.2K
10:56 46.49 46.49 46.46 46.46 6.7K
10:57 46.52 46.52 46.44 46.44 8.3K
10:58 46.45 46.51 46.43 46.51 4.9K
10:59 46.52 46.59 46.50 46.59 1.9K
11:00 46.55 46.60 46.55 46.60 4.2K
11:01 46.60 46.67 46.60 46.67 6.4K
11:02 46.59 46.59 46.52 46.52 5.6K
11:03 46.53 46.53 46.49 46.49 5.9K
11:04 46.46 46.46 46.42 46.45 0.7K
11:05 46.48 46.50 46.46 46.46 6.9K
11:06 46.47 46.50 46.46 46.48 9.3K
11:07 46.49 46.49 46.46 46.47 2.8K
11:08 46.46 46.46 46.42 46.42 4.3K
11:09 46.43 46.43 46.41 46.43 3.3K
11:10 46.37 46.37 46.26 46.29 7.2K
11:11 46.30 46.30 46.24 46.28 6.6K
11:12 46.33 46.33 46.31 46.31 11.5K
11:13 46.32 46.32 46.24 46.24 2.4K
11:14 46.32 46.32 46.28 46.29 11.6K
11:15 46.31 46.32 46.29 46.29 13.4K
11:16 46.33 46.39 46.33 46.38 3.0K
11:17 46.39 46.41 46.39 46.41 1.9K
11:18 46.43 46.44 46.41 46.41 2.9K
11:19 46.37 46.37 46.33 46.37 1.2K
11:20 46.36 46.38 46.33 46.33 6.6K
11:22 46.38 46.38 46.36 46.36 3.6K
11:23 46.31 46.36 46.31 46.36 0.6K
11:24 46.34 46.34 46.28 46.28 9.1K
11:25 46.35 46.38 46.34 46.38 8.9K
11:26 46.39 46.39 46.38 46.38 3.9K
11:27 46.37 46.37 46.32 46.32 11.2K
11:28 46.31 46.31 46.25 46.27 11.8K
11:29 46.30 46.30 46.29 46.30 7.0K
11:30 46.29 46.33 46.29 46.29 3.4K
11:31 46.27 46.34 46.26 46.34 3.3K
11:32 46.31 46.34 46.31 46.32 2.4K
11:33 46.30 46.32 46.30 46.32 0.6K
11:34 46.31 46.33 46.30 46.30 6.2K
11:35 46.30 46.30 46.28 46.28 3.2K
11:36 46.24 46.25 46.18 46.20 10.1K
11:37 46.19 46.20 46.11 46.20 9.6K
11:38 46.19 46.20 46.18 46.19 4.3K
11:39 46.21 46.21 46.18 46.18 0.9K
11:40 46.21 46.22 46.20 46.20 1.7K
11:41 46.24 46.25 46.17 46.17 3.9K
11:42 46.18 46.18 46.14 46.14 4.5K
11:43 46.15 46.20 46.15 46.19 0.9K
11:44 46.21 46.25 46.20 46.25 8.6K
11:45 46.23 46.23 46.20 46.20 5.9K
11:46 46.09 46.09 46.09 46.08 2.6K
11:47 46.08 46.09 46.04 46.06 3.5K
11:48 46.11 46.11 46.09 46.09 3.5K
11:49 46.09 46.10 46.08 46.10 6.2K
11:50 46.10 46.14 46.10 46.13 6.8K
11:51 46.15 46.16 46.11 46.11 9.7K
11:52 46.12 46.15 46.10 46.10 7.8K
11:53 46.10 46.15 46.10 46.15 5.1K
11:54 46.14 46.14 46.10 46.12 9.5K
11:55 46.11 46.11 46.09 46.10 8.2K
11:56 46.11 46.11 46.08 46.08 5.3K
11:57 46.08 46.08 46.03 46.03 7.4K
11:58 46.06 46.08 46.04 46.08 9.8K
11:59 46.08 46.10 46.07 46.10 6.0K
12:00 46.05 46.05 46.03 46.04 12.6K
12:01 46.03 46.03 45.91 45.91 18.0K
12:02 45.91 45.94 45.88 45.94 10.2K
12:03 45.93 45.93 45.89 45.89 10.7K
12:04 45.89 45.95 45.89 45.95 15.6K
12:05 45.96 46.00 45.96 46.00 8.7K
12:06 46.07 46.14 46.07 46.11 5.2K
12:07 46.11 46.15 46.09 46.12 7.0K
12:08 46.18 46.19 46.18 46.19 1.3K
12:09 46.21 46.22 46.19 46.20 8.0K
12:10 46.22 46.22 46.19 46.19 3.3K
12:11 46.24 46.27 46.24 46.26 5.2K
12:12 46.25 46.28 46.25 46.25 14.0K
12:13 46.24 46.28 46.22 46.28 6.5K
12:14 46.28 46.30 46.28 46.30 3.8K
12:15 46.27 46.31 46.27 46.30 20.8K
12:16 46.26 46.30 46.25 46.25 4.6K
12:17 46.25 46.27 46.25 46.26 5.8K
12:18 46.27 46.29 46.26 46.27 38.5K
12:19 46.21 46.22 46.21 46.22 24.1K
12:20 46.22 46.29 46.22 46.29 3.5K
12:21 46.27 46.34 46.27 46.33 6.3K
12:22 46.33 46.43 46.33 46.41 36.3K
12:23 46.42 46.42 46.32 46.36 18.7K
12:24 46.36 46.36 46.35 46.35 3.0K
12:25 46.35 46.35 46.34 46.34 7.0K
12:26 46.30 46.30 46.28 46.28 2.1K
12:27 46.27 46.27 46.21 46.24 6.9K
12:28 46.23 46.23 46.23 46.23 2.2K
12:29 46.18 46.18 46.17 46.17 2.3K
12:30 46.15 46.20 46.15 46.20 11.0K
12:31 46.20 46.20 46.11 46.11 4.4K
12:32 46.09 46.10 46.09 46.10 5.2K
12:33 46.13 46.13 46.13 46.13 4.8K
12:34 46.16 46.16 46.16 46.16 3.2K
12:35 46.19 46.22 46.19 46.22 4.3K
12:36 46.25 46.27 46.24 46.27 24.8K
12:37 46.29 46.29 46.23 46.23 2.5K
12:38 46.23 46.28 46.22 46.28 9.1K
12:39 46.27 46.31 46.27 46.29 17.1K
12:40 46.29 46.29 46.28 46.28 1.5K
12:41 46.26 46.28 46.26 46.27 3.1K
12:42 46.28 46.28 46.24 46.24 2.9K
12:43 46.19 46.20 46.19 46.19 5.1K
12:44 46.19 46.20 46.19 46.20 7.1K
12:45 46.21 46.25 46.21 46.25 5.6K
12:46 46.20 46.20 46.20 46.20 2.5K
12:47 46.21 46.22 46.17 46.17 6.9K
12:48 46.19 46.19 46.13 46.13 4.1K
12:49 46.12 46.12 46.12 46.12 2.2K
12:50 46.12 46.13 46.10 46.10 4.2K
12:51 46.10 46.12 46.08 46.08 5.9K
12:52 46.06 46.06 46.04 46.04 4.3K
12:53 46.03 46.03 46.01 46.01 17.8K
12:54 46.00 46.02 46.00 46.02 7.0K
12:55 46.00 46.00 45.99 45.99 1.9K
12:56 45.98 46.05 45.98 46.02 8.0K
12:57 46.04 46.04 46.01 46.03 4.7K
12:58 46.02 46.02 45.99 46.00 9.4K
12:59 46.00 46.01 45.97 45.97 7.9K
13:00 45.96 45.96 45.93 45.93 7.7K
13:01 45.93 45.97 45.92 45.96 8.9K
13:02 45.92 45.94 45.81 45.81 18.6K
13:03 45.83 45.83 45.73 45.75 18.7K
13:04 45.77 45.78 45.70 45.70 6.8K
13:05 45.75 45.75 45.70 45.70 7.2K
13:06 45.68 45.73 45.66 45.73 13.2K
13:07 45.74 45.83 45.74 45.77 16.7K
13:08 45.76 45.84 45.76 45.84 2.9K
13:09 45.85 45.85 45.80 45.84 9.6K
13:10 45.85 45.85 45.85 45.85 1.0K
13:11 45.80 45.87 45.78 45.87 3.7K
13:12 45.85 45.87 45.83 45.87 2.0K
13:13 45.90 45.90 45.89 45.89 1.5K
13:14 45.88 45.88 45.84 45.84 1.5K
13:15 45.76 45.76 45.76 45.76 0.8K
13:16 45.76 45.76 45.72 45.73 7.6K
13:17 45.70 45.70 45.70 45.70 2.6K
13:18 45.68 45.68 45.68 45.68 0.4K
13:19 45.72 45.73 45.72 45.73 1.7K
13:20 45.77 45.79 45.73 45.79 12.5K
13:21 45.77 45.78 45.76 45.76 2.5K
13:22 45.80 45.80 45.76 45.77 2.9K
13:23 45.79 45.79 45.76 45.77 12.5K
13:24 45.82 45.87 45.82 45.87 17.4K
13:25 45.86 45.91 45.83 45.91 7.4K
13:26 45.92 45.94 45.90 45.90 20.5K
13:27 45.93 45.93 45.92 45.92 15.0K
13:28 45.95 45.96 45.95 45.96 5.7K
13:29 45.90 45.91 45.89 45.89 10.7K
13:30 45.93 45.96 45.93 45.94 2.0K
13:31 45.91 45.91 45.88 45.88 4.6K
13:32 45.88 45.88 45.84 45.84 8.2K
13:33 45.86 45.88 45.86 45.88 3.5K
13:34 45.87 45.87 45.82 45.83 8.7K
13:35 45.82 45.82 45.82 45.82 4.5K
13:36 45.86 45.87 45.84 45.87 4.1K
13:37 45.87 45.89 45.85 45.89 6.8K
13:38 45.89 45.89 45.88 45.88 5.9K
13:39 45.91 45.91 45.91 45.91 1.5K
13:40 45.90 45.90 45.73 45.73 12.0K
13:41 45.74 45.74 45.73 45.74 1.7K
13:42 45.74 45.77 45.74 45.77 4.6K
13:43 45.79 45.79 45.79 45.79 2.0K
13:44 45.79 45.79 45.78 45.79 3.1K
13:45 45.77 45.83 45.77 45.83 11.8K
13:46 45.83 45.84 45.74 45.74 10.2K
13:47 45.75 45.75 45.71 45.71 6.4K
13:48 45.74 45.74 45.72 45.73 1.0K
13:49 45.77 45.80 45.77 45.80 1.8K
13:50 45.83 45.85 45.83 45.85 3.4K
13:51 45.88 45.88 45.88 45.88 3.1K
13:52 45.89 45.91 45.89 45.91 4.9K
13:53 45.92 45.97 45.92 45.97 0.8K
13:54 45.99 45.99 45.94 45.94 7.7K
13:55 45.92 45.92 45.87 45.87 5.0K
13:56 45.88 45.92 45.88 45.92 2.4K
13:57 45.93 45.97 45.93 45.97 4.4K
13:58 45.93 45.94 45.93 45.94 3.2K
13:59 45.90 45.90 45.84 45.84 5.8K
14:00 45.84 45.85 45.79 45.79 1.8K
14:01 45.77 45.80 45.75 45.75 2.2K
14:02 45.75 45.75 45.74 45.74 3.1K
14:03 45.74 45.74 45.74 45.74 3.7K
14:04 45.78 45.78 45.76 45.76 2.2K
14:05 45.77 45.79 45.77 45.79 1.8K
14:06 45.80 45.80 45.77 45.77 1.9K
14:07 45.80 45.85 45.79 45.85 4.3K
14:08 45.87 45.88 45.87 45.87 2.7K
14:09 45.85 45.86 45.84 45.86 2.8K
14:10 45.89 45.90 45.89 45.90 1.1K
14:11 45.94 45.95 45.92 45.92 17.6K
14:12 45.97 45.97 45.94 45.94 0.9K
14:13 45.95 45.96 45.95 45.96 2.8K
14:14 45.95 45.95 45.90 45.92 5.4K
14:15 45.94 45.94 45.92 45.93 4.0K
14:16 45.88 45.89 45.87 45.89 1.8K
14:17 45.87 45.90 45.87 45.87 5.9K
14:18 45.89 45.92 45.89 45.92 1.5K
14:19 45.91 45.91 45.86 45.86 17.6K
14:20 45.84 45.86 45.84 45.86 5.7K
14:21 45.88 45.88 45.88 45.88 1.4K
14:22 45.92 45.92 45.84 45.84 12.8K
14:24 45.86 45.86 45.86 45.86 1.6K
14:25 45.85 45.86 45.83 45.86 4.0K
14:26 45.83 45.83 45.78 45.78 5.0K
14:27 45.80 45.80 45.80 45.80 2.5K
14:28 45.82 45.82 45.82 45.82 0.5K
14:29 45.84 45.84 45.84 45.84 3.2K
14:30 45.83 45.84 45.80 45.80 4.3K
14:31 45.84 45.85 45.84 45.85 5.6K
14:32 45.83 45.87 45.82 45.87 7.5K
14:33 45.85 45.87 45.80 45.80 3.3K
14:34 45.85 45.85 45.84 45.84 1.7K
14:35 45.82 45.84 45.80 45.82 4.5K
14:36 45.81 45.81 45.78 45.79 4.2K
14:37 45.79 45.79 45.77 45.77 1.2K
14:38 45.79 45.81 45.79 45.81 2.2K
14:39 45.82 45.84 45.79 45.80 5.4K
14:40 45.78 45.78 45.76 45.76 3.8K
14:41 45.70 45.72 45.70 45.72 3.5K
14:42 45.69 45.69 45.68 45.68 7.9K
14:44 45.71 45.74 45.71 45.74 1.6K
14:45 45.74 45.75 45.74 45.74 3.6K
14:46 45.71 45.77 45.71 45.76 5.1K
14:47 45.78 45.79 45.78 45.79 5.1K
14:48 45.74 45.75 45.74 45.75 1.9K
14:49 45.75 45.76 45.75 45.75 1.7K
14:50 45.76 45.76 45.69 45.69 3.0K
14:51 45.73 45.76 45.73 45.75 4.5K
14:52 45.74 45.75 45.74 45.75 2.6K
14:53 45.75 45.76 45.75 45.76 20.6K
14:54 45.77 45.77 45.75 45.76 4.4K
14:55 45.77 45.77 45.75 45.75 4.7K
14:56 45.76 45.78 45.76 45.77 5.0K
14:57 45.79 45.79 45.77 45.78 3.1K
14:58 45.75 45.75 45.72 45.74 4.8K
14:59 45.75 45.76 45.75 45.76 4.6K
15:00 45.74 45.77 45.74 45.75 3.8K
15:01 45.75 45.77 45.72 45.72 11.4K
15:02 45.74 45.74 45.68 45.69 4.2K
15:03 45.68 45.68 45.55 45.58 24.5K
15:04 45.65 45.65 45.58 45.58 7.3K
15:05 45.56 45.64 45.55 45.62 21.1K
15:06 45.64 45.64 45.62 45.62 43.2K
15:07 45.64 45.66 45.64 45.65 7.4K
15:08 45.67 45.69 45.67 45.68 6.0K
15:09 45.69 45.69 45.64 45.64 5.3K
15:10 45.63 45.69 45.63 45.68 7.0K
15:11 45.67 45.67 45.60 45.60 4.5K
15:12 45.61 45.61 45.58 45.58 9.2K
15:13 45.56 45.58 45.56 45.56 4.1K
15:14 45.56 45.58 45.55 45.55 11.1K
15:15 45.55 45.55 45.39 45.39 30.4K
15:16 45.36 45.38 45.21 45.25 60.5K
15:17 45.24 45.33 45.22 45.24 63.4K
15:18 45.25 45.25 45.09 45.16 26.3K
15:19 45.15 45.18 45.12 45.16 37.0K
15:20 45.22 45.27 45.22 45.27 33.1K
15:21 45.23 45.25 45.21 45.21 8.7K
15:22 45.19 45.27 45.19 45.26 6.0K
15:23 45.19 45.19 45.15 45.17 25.5K
15:24 45.18 45.20 45.11 45.11 23.6K
15:25 45.13 45.16 45.13 45.15 18.7K
15:26 45.15 45.22 45.15 45.21 12.1K
15:27 45.20 45.21 45.15 45.18 11.6K
15:28 45.19 45.20 45.16 45.16 8.9K
15:29 45.18 45.21 45.18 45.21 7.9K
15:30 45.19 45.20 45.09 45.09 5.8K
15:31 45.07 45.08 44.87 44.90 52.5K
15:32 44.90 44.90 44.83 44.84 13.0K
15:33 44.82 44.91 44.82 44.87 18.5K
15:34 44.89 44.89 44.85 44.85 10.5K
15:35 44.89 44.89 44.69 44.69 12.7K
15:36 44.69 44.74 44.68 44.72 59.5K
15:37 44.72 44.72 44.68 44.68 34.4K
15:38 44.76 44.76 44.66 44.66 10.9K
15:39 44.67 44.71 44.63 44.64 24.0K
15:40 44.65 44.66 44.55 44.56 25.8K
15:41 44.56 44.65 44.56 44.59 53.2K
15:42 44.57 44.65 44.49 44.53 22.4K
15:43 44.56 44.61 44.56 44.57 11.0K
15:44 44.60 44.66 44.60 44.66 28.7K
15:45 44.66 44.70 44.59 44.59 8.1K
15:46 44.61 44.72 44.60 44.72 26.8K
15:47 44.74 44.75 44.69 44.69 12.5K
15:48 44.71 44.74 44.69 44.73 19.5K
15:49 44.75 44.76 44.70 44.71 10.3K
15:50 44.71 44.73 44.63 44.63 28.3K
15:51 44.63 44.68 44.63 44.63 12.4K
15:52 44.61 44.67 44.61 44.64 10.9K
15:53 44.63 44.63 44.59 44.59 17.4K
15:54 44.59 44.62 44.55 44.57 17.1K
15:55 44.54 44.54 44.43 44.45 29.8K
15:56 44.40 44.46 44.37 44.44 17.6K
15:57 44.45 44.48 44.29 44.30 36.9K
15:58 44.27 44.38 44.27 44.35 30.9K
15:59 44.29 44.32 44.12 44.18 291.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available