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 44.57 44.64 44.50 44.50 167.2K
09:31 44.50 44.70 44.50 44.70 17.2K
09:32 44.65 44.66 44.58 44.58 9.0K
09:33 44.70 44.71 44.64 44.64 3.3K
09:34 44.63 44.65 44.61 44.61 4.1K
09:35 44.61 44.67 44.61 44.62 15.1K
09:36 44.58 44.58 44.48 44.51 9.7K
09:37 44.59 44.59 44.54 44.54 19.4K
09:38 44.50 44.50 44.44 44.44 2.4K
09:39 44.40 44.51 44.40 44.51 10.7K
09:40 44.50 44.50 44.48 44.48 4.0K
09:41 44.47 44.54 44.44 44.49 9.6K
09:42 44.53 44.58 44.53 44.58 16.3K
09:43 44.55 44.55 44.49 44.50 16.2K
09:44 44.52 44.60 44.50 44.55 26.4K
09:45 44.51 44.53 44.44 44.46 4.4K
09:46 44.50 44.51 44.44 44.44 19.6K
09:47 44.40 44.54 44.40 44.48 21.0K
09:48 44.49 44.54 44.48 44.53 23.2K
09:49 44.53 44.57 44.53 44.57 3.6K
09:50 44.54 44.54 44.47 44.50 33.4K
09:51 44.47 44.50 44.46 44.49 3.8K
09:52 44.47 44.47 44.38 44.44 12.9K
09:53 44.46 44.46 44.44 44.44 1.1K
09:54 44.40 44.43 44.40 44.43 0.4K
09:55 44.39 44.42 44.30 44.30 5.4K
09:56 44.39 44.39 44.33 44.35 10.5K
09:57 44.41 44.42 44.35 44.35 4.0K
09:58 44.33 44.38 44.33 44.38 10.2K
09:59 44.31 44.35 44.31 44.35 7.9K
10:00 44.36 44.36 44.26 44.28 16.5K
10:01 44.24 44.24 44.20 44.20 10.9K
10:02 44.21 44.29 44.21 44.24 7.5K
10:03 44.24 44.24 44.21 44.24 3.6K
10:04 44.27 44.30 44.26 44.30 16.7K
10:05 44.30 44.32 44.23 44.23 32.3K
10:06 44.25 44.25 44.22 44.23 11.4K
10:07 44.21 44.23 44.20 44.20 39.0K
10:08 44.20 44.22 44.18 44.19 5.2K
10:09 44.15 44.18 44.15 44.17 2.4K
10:10 44.17 44.17 44.14 44.16 2.5K
10:11 44.18 44.18 44.03 44.03 15.0K
10:12 44.04 44.05 43.94 43.94 37.4K
10:13 43.97 44.02 43.97 44.01 12.6K
10:14 43.90 43.95 43.90 43.94 6.0K
10:15 43.94 43.94 43.73 43.73 19.9K
10:16 43.74 43.77 43.66 43.66 33.2K
10:17 43.60 43.67 43.57 43.65 30.5K
10:18 43.65 43.65 43.41 43.41 31.3K
10:19 43.42 43.50 43.37 43.43 29.0K
10:20 43.49 43.53 43.49 43.49 31.1K
10:21 43.52 43.52 43.40 43.41 50.8K
10:22 43.44 43.49 43.27 43.27 14.6K
10:23 43.35 43.38 43.26 43.26 90.5K
10:24 43.27 43.29 43.21 43.24 32.5K
10:25 43.29 43.29 43.25 43.27 27.3K
10:26 43.27 43.27 43.16 43.22 38.6K
10:27 43.27 43.28 43.21 43.28 21.3K
10:28 43.26 43.26 43.16 43.16 2.9K
10:29 43.09 43.14 43.07 43.12 14.8K
10:30 43.09 43.15 43.01 43.12 6.4K
10:31 43.10 43.10 42.95 42.98 74.1K
10:32 42.95 43.01 42.86 42.89 42.1K
10:33 42.89 42.96 42.87 42.96 23.6K
10:34 42.95 42.95 42.92 42.92 1.9K
10:35 42.96 42.96 42.78 42.78 21.3K
10:36 42.79 42.82 42.74 42.74 34.9K
10:37 42.70 42.79 42.69 42.79 21.9K
10:38 42.89 42.89 42.89 42.89 1.2K
10:39 42.85 42.85 42.80 42.80 1.9K
10:40 42.74 42.82 42.70 42.80 17.1K
10:41 42.81 42.89 42.81 42.83 15.5K
10:42 42.85 42.85 42.84 42.85 3.7K
10:43 42.87 42.88 42.82 42.88 7.7K
10:44 42.85 42.85 42.83 42.83 2.7K
10:45 42.75 42.75 42.65 42.65 10.8K
10:46 42.70 42.70 42.68 42.69 3.7K
10:47 42.72 42.72 42.59 42.62 40.8K
10:50 42.67 42.67 42.55 42.55 14.5K
10:51 42.54 42.66 42.54 42.66 17.3K
10:52 42.67 42.67 42.60 42.60 8.8K
10:53 42.63 42.76 42.63 42.76 4.2K
10:54 42.75 42.81 42.75 42.80 6.2K
10:55 42.74 42.79 42.74 42.77 10.5K
10:56 42.84 42.87 42.83 42.83 57.2K
10:57 42.86 42.86 42.76 42.76 4.5K
10:58 42.73 42.73 42.65 42.65 7.8K
10:59 42.67 42.67 42.61 42.61 7.2K
11:00 42.60 42.66 42.57 42.65 23.3K
11:01 42.64 42.64 42.49 42.50 11.7K
11:02 42.49 42.60 42.49 42.50 11.6K
11:03 42.45 42.54 42.45 42.54 2.2K
11:04 42.54 42.60 42.52 42.60 2.1K
11:05 42.59 42.71 42.59 42.71 2.2K
11:06 42.70 42.74 42.67 42.74 2.0K
11:07 42.73 42.74 42.69 42.69 4.3K
11:08 42.75 42.75 42.74 42.74 0.7K
11:09 42.72 42.75 42.72 42.75 5.0K
11:10 42.62 42.64 42.60 42.63 3.4K
11:11 42.65 42.74 42.65 42.74 1.8K
11:12 42.71 42.76 42.71 42.76 1.4K
11:13 42.79 42.80 42.79 42.80 5.3K
11:14 42.78 42.80 42.76 42.76 3.3K
11:15 42.78 42.78 42.73 42.73 1.9K
11:16 42.81 42.82 42.79 42.79 1.5K
11:17 42.81 42.81 42.76 42.79 6.1K
11:18 42.78 42.78 42.78 42.78 2.9K
11:19 42.81 42.84 42.81 42.84 1.4K
11:20 42.81 42.86 42.80 42.86 1.8K
11:21 42.84 42.84 42.80 42.80 1.1K
11:22 42.85 42.87 42.85 42.87 2.4K
11:23 42.88 42.88 42.88 42.88 3.2K
11:24 42.88 42.91 42.88 42.91 3.0K
11:25 42.93 42.93 42.87 42.88 2.3K
11:26 42.85 42.85 42.83 42.83 3.9K
11:28 42.90 42.90 42.89 42.89 1.8K
11:29 42.88 42.88 42.87 42.87 0.6K
11:30 42.87 42.87 42.83 42.83 3.0K
11:31 42.82 42.82 42.76 42.78 23.3K
11:32 42.76 42.76 42.71 42.74 3.5K
11:33 42.74 42.74 42.70 42.70 5.4K
11:34 42.70 42.72 42.69 42.72 5.4K
11:35 42.76 42.76 42.76 42.76 1.4K
11:36 42.80 42.80 42.80 42.80 0.3K
11:37 42.82 42.84 42.82 42.84 4.9K
11:38 42.89 42.89 42.89 42.89 1.2K
11:39 42.89 42.89 42.89 42.89 0.9K
11:40 42.88 42.92 42.87 42.92 5.2K
11:41 42.92 42.92 42.87 42.87 2.9K
11:42 42.92 42.95 42.92 42.95 2.7K
11:43 42.95 42.95 42.93 42.93 1.8K
11:44 42.94 42.97 42.94 42.97 9.5K
11:45 42.86 42.89 42.83 42.83 12.6K
11:46 42.82 42.83 42.79 42.79 2.4K
11:47 42.79 42.81 42.79 42.81 2.1K
11:48 42.78 42.80 42.78 42.80 1.2K
11:50 42.85 42.87 42.81 42.81 5.2K
11:51 42.81 42.81 42.78 42.80 3.1K
11:52 42.81 42.81 42.79 42.79 11.7K
11:53 42.81 42.81 42.75 42.77 6.2K
11:54 42.76 42.76 42.72 42.72 0.9K
11:56 42.74 42.74 42.73 42.73 4.7K
11:57 42.73 42.76 42.70 42.70 5.4K
11:58 42.72 42.72 42.71 42.71 4.8K
11:59 42.73 42.73 42.73 42.73 1.4K
12:01 42.72 42.72 42.69 42.70 5.4K
12:03 42.71 42.71 42.71 42.71 1.2K
12:04 42.67 42.67 42.67 42.67 2.7K
12:05 42.71 42.71 42.71 42.71 1.9K
12:06 42.75 42.75 42.70 42.70 1.6K
12:07 42.73 42.73 42.73 42.73 4.1K
12:08 42.69 42.76 42.69 42.76 3.5K
12:09 42.77 42.77 42.77 42.77 0.7K
12:10 42.82 42.83 42.81 42.83 3.1K
12:12 42.85 42.85 42.83 42.83 1.3K
12:13 42.86 42.87 42.86 42.87 1.0K
12:14 42.87 42.87 42.87 42.87 0.5K
12:15 42.83 42.85 42.83 42.85 2.5K
12:16 42.84 42.84 42.84 42.84 5.4K
12:17 42.78 42.78 42.77 42.77 0.5K
12:18 42.74 42.79 42.74 42.75 6.3K
12:19 42.77 42.77 42.77 42.77 3.7K
12:20 42.80 42.80 42.79 42.79 0.7K
12:21 42.78 42.80 42.69 42.69 4.5K
12:22 42.68 42.72 42.68 42.72 0.9K
12:24 42.76 42.76 42.76 42.76 0.8K
12:25 42.81 42.81 42.80 42.80 1.1K
12:26 42.80 42.83 42.80 42.83 1.5K
12:27 42.84 42.84 42.82 42.82 1.0K
12:29 42.80 42.80 42.79 42.79 2.8K
12:30 42.77 42.83 42.76 42.83 5.9K
12:31 42.83 42.83 42.80 42.83 5.3K
12:32 42.87 42.87 42.84 42.84 4.0K
12:33 42.81 42.81 42.81 42.81 1.4K
12:34 42.80 42.80 42.79 42.79 0.9K
12:35 42.79 42.83 42.79 42.83 5.3K
12:36 42.81 42.84 42.81 42.84 5.0K
12:37 42.79 42.79 42.79 42.79 1.4K
12:38 42.87 42.87 42.87 42.87 0.6K
12:39 42.83 42.85 42.83 42.85 1.2K
12:40 42.85 42.85 42.85 42.85 2.0K
12:42 42.92 42.92 42.90 42.90 7.1K
12:43 42.90 42.90 42.89 42.89 0.4K
12:44 42.91 42.91 42.91 42.91 2.0K
12:46 42.95 42.96 42.93 42.96 12.9K
12:47 42.95 42.95 42.87 42.88 13.7K
12:48 42.88 42.88 42.88 42.88 0.2K
12:49 42.84 42.84 42.84 42.84 1.1K
12:50 42.84 42.84 42.82 42.82 1.2K
12:51 42.81 42.83 42.81 42.83 3.4K
12:52 42.84 42.84 42.82 42.82 1.2K
12:53 42.80 42.80 42.79 42.79 2.0K
12:55 42.83 42.83 42.79 42.79 1.6K
12:56 42.86 42.86 42.86 42.86 0.5K
12:57 42.88 42.88 42.86 42.88 4.0K
13:00 42.87 42.87 42.87 42.87 3.4K
13:01 42.87 42.87 42.85 42.87 4.9K
13:02 42.83 42.83 42.83 42.83 0.4K
13:03 42.81 42.83 42.81 42.83 1.5K
13:04 42.84 42.84 42.84 42.84 2.7K
13:05 42.79 42.79 42.79 42.79 0.1K
13:06 42.80 42.80 42.77 42.79 7.0K
13:07 42.80 42.80 42.75 42.75 6.9K
13:08 42.74 42.75 42.73 42.73 10.8K
13:09 42.76 42.77 42.76 42.77 3.9K
13:10 42.76 42.77 42.76 42.76 2.7K
13:11 42.80 42.80 42.80 42.80 0.4K
13:12 42.84 42.84 42.84 42.84 1.7K
13:13 42.83 42.83 42.83 42.83 0.6K
13:15 42.82 42.86 42.82 42.86 4.8K
13:17 42.87 42.87 42.87 42.87 2.0K
13:18 42.87 42.87 42.87 42.87 0.9K
13:19 42.81 42.82 42.80 42.82 3.2K
13:20 42.81 42.81 42.81 42.81 0.3K
13:21 42.79 42.85 42.79 42.85 2.2K
13:22 42.87 42.87 42.87 42.87 0.2K
13:23 42.88 42.88 42.86 42.86 0.7K
13:24 42.87 42.87 42.85 42.85 3.8K
13:25 42.87 42.87 42.85 42.85 2.5K
13:26 42.84 42.85 42.81 42.85 11.5K
13:27 42.84 42.84 42.83 42.83 0.7K
13:28 42.82 42.82 42.79 42.79 1.6K
13:29 42.80 42.80 42.77 42.77 9.3K
13:30 42.75 42.79 42.75 42.79 4.3K
13:31 42.75 42.75 42.74 42.74 0.7K
13:32 42.76 42.77 42.76 42.77 1.8K
13:33 42.74 42.77 42.74 42.77 3.0K
13:34 42.79 42.79 42.77 42.78 5.3K
13:35 42.78 42.78 42.78 42.78 3.1K
13:36 42.78 42.78 42.75 42.76 3.2K
13:37 42.72 42.72 42.67 42.67 3.3K
13:38 42.69 42.71 42.68 42.71 2.5K
13:40 42.73 42.73 42.73 42.73 0.3K
13:41 42.72 42.72 42.71 42.71 2.0K
13:42 42.67 42.67 42.67 42.67 1.3K
13:43 42.62 42.66 42.62 42.63 15.6K
13:44 42.63 42.70 42.63 42.70 4.2K
13:45 42.69 42.74 42.69 42.74 0.6K
13:47 42.71 42.74 42.71 42.74 0.4K
13:49 42.75 42.75 42.75 42.75 0.5K
13:50 42.78 42.78 42.78 42.78 0.3K
13:51 42.79 42.80 42.77 42.77 2.3K
13:52 42.81 42.82 42.81 42.82 6.1K
13:55 42.78 42.78 42.78 42.78 1.0K
13:56 42.77 42.77 42.77 42.77 0.1K
13:57 42.79 42.79 42.79 42.79 0.2K
13:58 42.80 42.80 42.80 42.80 0.2K
14:00 42.81 42.85 42.81 42.85 8.3K
14:01 42.84 42.84 42.82 42.83 4.7K
14:02 42.83 42.83 42.80 42.82 7.0K
14:03 42.80 42.81 42.79 42.79 1.7K
14:04 42.80 42.80 42.80 42.80 0.5K
14:06 42.85 42.85 42.82 42.82 0.8K
14:07 42.89 42.92 42.89 42.90 4.1K
14:08 42.89 42.90 42.88 42.90 0.6K
14:09 42.90 42.90 42.84 42.84 0.4K
14:10 42.85 42.85 42.85 42.85 0.4K
14:11 42.86 42.86 42.86 42.86 0.2K
14:12 42.87 42.87 42.84 42.84 2.0K
14:13 42.79 42.79 42.79 42.79 1.4K
14:14 42.79 42.79 42.79 42.79 2.8K
14:15 42.82 42.82 42.82 42.82 0.2K
14:16 42.86 42.86 42.86 42.86 1.8K
14:18 42.86 42.86 42.86 42.86 0.3K
14:19 42.87 42.87 42.87 42.87 2.4K
14:20 42.88 42.88 42.88 42.88 1.0K
14:21 42.87 42.87 42.85 42.85 1.7K
14:23 42.89 42.89 42.89 42.89 0.7K
14:24 42.89 42.89 42.87 42.87 1.1K
14:25 42.84 42.85 42.84 42.85 2.4K
14:26 42.84 42.84 42.84 42.84 2.6K
14:27 42.85 42.88 42.85 42.88 2.7K
14:28 42.88 42.90 42.87 42.90 2.1K
14:29 42.91 42.91 42.91 42.91 1.5K
14:30 42.92 42.92 42.92 42.92 0.2K
14:31 42.93 42.97 42.93 42.97 3.1K
14:32 42.98 42.98 42.97 42.97 15.6K
14:33 42.98 42.98 42.95 42.95 5.8K
14:34 42.92 42.92 42.92 42.92 1.8K
14:35 42.89 42.93 42.89 42.92 1.3K
14:36 42.96 42.96 42.96 42.96 3.4K
14:37 42.94 42.97 42.94 42.96 10.4K
14:38 42.99 42.99 42.99 42.99 1.8K
14:39 42.99 42.99 42.94 42.95 3.9K
14:40 42.98 42.99 42.96 42.97 3.2K
14:41 42.97 42.97 42.97 42.97 1.4K
14:42 42.97 42.97 42.97 42.97 1.1K
14:44 42.99 43.00 42.99 43.00 1.4K
14:45 43.03 43.05 43.02 43.03 3.5K
14:46 43.02 43.02 43.02 43.02 1.0K
14:47 43.04 43.05 43.04 43.05 0.8K
14:48 43.05 43.05 43.04 43.04 1.4K
14:49 43.05 43.05 43.04 43.04 0.7K
14:50 43.06 43.10 43.06 43.10 4.0K
14:51 43.09 43.10 43.09 43.10 1.6K
14:52 43.07 43.07 43.05 43.07 1.0K
14:53 43.06 43.08 43.06 43.08 11.3K
14:54 43.08 43.11 43.08 43.11 4.1K
14:55 43.07 43.07 43.06 43.06 4.3K
14:56 43.04 43.04 43.04 43.04 2.8K
14:57 43.07 43.10 43.07 43.10 14.3K
14:58 43.10 43.10 43.05 43.08 3.0K
14:59 43.04 43.06 43.04 43.06 28.6K
15:00 43.05 43.05 43.02 43.05 5.5K
15:01 43.02 43.02 43.00 43.00 17.2K
15:02 43.00 43.02 43.00 43.02 0.2K
15:03 42.99 42.99 42.98 42.98 5.9K
15:04 42.99 43.01 42.99 43.00 2.3K
15:05 43.04 43.08 43.04 43.08 4.5K
15:06 43.10 43.13 43.10 43.10 2.7K
15:08 43.09 43.09 43.04 43.06 3.2K
15:09 43.08 43.08 43.08 43.08 2.3K
15:10 43.11 43.11 43.10 43.10 8.9K
15:11 43.10 43.12 43.10 43.11 1.2K
15:12 43.11 43.12 43.10 43.12 2.1K
15:14 43.11 43.12 43.11 43.12 0.9K
15:15 43.12 43.15 43.12 43.15 7.1K
15:16 43.11 43.20 43.11 43.20 8.0K
15:17 43.18 43.21 43.18 43.20 7.8K
15:18 43.18 43.21 43.18 43.21 32.7K
15:19 43.20 43.20 43.20 43.20 1.4K
15:20 43.19 43.21 43.19 43.20 5.5K
15:21 43.21 43.21 43.21 43.21 1.2K
15:22 43.24 43.24 43.18 43.18 15.9K
15:23 43.17 43.25 43.17 43.21 35.8K
15:24 43.21 43.22 43.20 43.21 2.5K
15:25 43.21 43.23 43.21 43.23 3.6K
15:26 43.23 43.23 43.23 43.23 0.4K
15:27 43.24 43.25 43.24 43.24 2.7K
15:28 43.25 43.25 43.25 43.25 2.3K
15:30 43.25 43.25 43.25 43.25 0.9K
15:31 43.22 43.22 43.16 43.16 1.5K
15:32 43.14 43.14 43.13 43.13 1.5K
15:33 43.10 43.11 43.10 43.11 1.8K
15:34 43.12 43.17 43.12 43.17 3.3K
15:35 43.15 43.16 43.15 43.16 6.3K
15:36 43.20 43.21 43.20 43.21 2.4K
15:37 43.21 43.21 43.17 43.17 6.7K
15:38 43.12 43.14 43.12 43.13 10.7K
15:39 43.14 43.14 43.14 43.14 2.0K
15:40 43.14 43.17 43.13 43.17 5.3K
15:41 43.14 43.18 43.14 43.18 4.6K
15:42 43.18 43.19 43.18 43.19 10.1K
15:43 43.13 43.13 43.12 43.12 10.9K
15:44 43.12 43.14 43.12 43.13 9.0K
15:45 43.14 43.14 43.14 43.14 2.0K
15:46 43.15 43.19 43.15 43.19 5.3K
15:47 43.19 43.19 43.16 43.18 9.3K
15:48 43.19 43.22 43.19 43.21 3.4K
15:49 43.22 43.23 43.21 43.23 7.2K
15:50 43.23 43.23 43.17 43.20 8.0K
15:51 43.18 43.19 43.18 43.19 1.2K
15:52 43.16 43.17 43.14 43.16 13.8K
15:53 43.16 43.16 43.15 43.15 7.4K
15:54 43.16 43.17 43.15 43.17 7.1K
15:55 43.20 43.21 43.19 43.20 10.6K
15:56 43.19 43.19 43.19 43.19 5.9K
15:57 43.17 43.18 43.15 43.16 19.0K
15:58 43.18 43.25 43.18 43.24 5.6K
15:59 43.22 43.28 43.20 43.27 24.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available