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 41.90 41.93 41.88 41.93 67.2K
09:31 41.90 41.93 41.87 41.87 9.1K
09:32 41.89 41.92 41.89 41.92 12.1K
09:33 41.91 41.93 41.91 41.91 4.7K
09:34 41.94 42.03 41.94 41.99 6.4K
09:35 42.02 42.03 41.97 41.97 7.1K
09:36 42.00 42.04 41.96 41.96 8.7K
09:37 41.94 41.95 41.85 41.85 8.7K
09:38 41.85 41.91 41.84 41.88 4.8K
09:39 41.92 41.97 41.92 41.96 5.4K
09:40 41.97 41.98 41.86 41.86 6.1K
09:41 41.85 41.85 41.82 41.82 1.7K
09:42 41.84 41.84 41.77 41.80 12.7K
09:43 41.80 41.80 41.75 41.77 4.0K
09:44 41.80 41.83 41.80 41.83 0.3K
09:45 41.85 41.85 41.78 41.78 2.5K
09:47 41.86 41.88 41.86 41.87 16.0K
09:48 41.84 41.89 41.84 41.85 5.1K
09:49 41.85 41.87 41.85 41.86 11.6K
09:50 41.83 41.83 41.77 41.82 5.8K
09:51 41.84 41.86 41.82 41.83 8.1K
09:52 41.89 41.89 41.89 41.89 0.4K
09:53 41.87 41.87 41.87 41.87 0.4K
09:54 41.84 41.84 41.80 41.80 8.3K
09:55 41.81 41.81 41.77 41.77 1.4K
09:56 41.79 41.80 41.79 41.80 5.5K
09:57 41.83 41.84 41.83 41.84 2.5K
09:58 41.81 41.81 41.78 41.78 7.7K
09:59 41.82 41.82 41.81 41.81 3.2K
10:00 41.81 41.81 41.78 41.80 5.8K
10:01 41.78 41.84 41.78 41.82 5.9K
10:02 41.84 41.84 41.80 41.80 1.9K
10:03 41.80 41.80 41.73 41.78 10.2K
10:04 41.76 41.81 41.76 41.81 5.0K
10:05 41.81 41.83 41.81 41.83 3.4K
10:06 41.90 41.90 41.86 41.86 1.4K
10:07 41.86 41.86 41.83 41.83 8.8K
10:08 41.83 41.90 41.83 41.89 4.3K
10:09 41.91 42.00 41.91 42.00 5.8K
10:10 41.98 42.03 41.98 42.03 17.9K
10:11 42.04 42.06 41.99 41.99 8.1K
10:12 41.99 41.99 41.96 41.96 2.5K
10:13 41.97 41.97 41.94 41.94 4.0K
10:14 41.91 41.93 41.88 41.93 7.2K
10:15 41.92 41.92 41.90 41.90 10.9K
10:16 41.89 41.90 41.88 41.88 3.4K
10:17 41.90 41.90 41.90 41.90 1.2K
10:18 41.86 41.86 41.84 41.84 2.2K
10:19 41.82 41.83 41.82 41.83 3.0K
10:20 41.87 41.87 41.87 41.87 6.3K
10:21 41.82 41.82 41.77 41.78 7.9K
10:22 41.80 41.80 41.80 41.80 1.3K
10:23 41.79 41.80 41.79 41.80 6.1K
10:24 41.81 41.81 41.78 41.78 4.1K
10:25 41.79 41.79 41.77 41.79 6.6K
10:26 41.76 41.76 41.76 41.76 0.3K
10:27 41.76 41.77 41.76 41.76 5.3K
10:28 41.78 41.78 41.78 41.78 1.1K
10:30 41.78 41.78 41.78 41.78 1.4K
10:31 41.78 41.79 41.77 41.79 7.4K
10:32 41.82 41.82 41.82 41.82 1.2K
10:33 41.81 41.81 41.80 41.80 5.2K
10:34 41.75 41.75 41.66 41.67 14.6K
10:35 41.66 41.66 41.61 41.65 47.4K
10:36 41.65 41.65 41.62 41.65 12.5K
10:38 41.73 41.73 41.72 41.72 14.0K
10:39 41.70 41.70 41.70 41.70 1.5K
10:40 41.71 41.71 41.71 41.71 5.4K
10:41 41.77 41.82 41.77 41.82 7.1K
10:43 41.84 41.89 41.84 41.89 2.8K
10:44 41.85 41.86 41.85 41.86 0.6K
10:45 41.83 41.83 41.83 41.83 2.0K
10:47 41.81 41.81 41.76 41.77 2.5K
10:48 41.76 41.76 41.76 41.75 3.0K
10:49 41.75 41.76 41.74 41.74 2.4K
10:50 41.73 41.73 41.73 41.73 0.8K
10:51 41.73 41.73 41.70 41.72 1.4K
10:52 41.73 41.73 41.70 41.71 2.6K
10:53 41.72 41.72 41.71 41.71 2.7K
10:55 41.77 41.82 41.77 41.81 6.1K
10:56 41.80 41.80 41.80 41.80 1.4K
10:57 41.75 41.75 41.75 41.75 1.5K
10:58 41.70 41.70 41.69 41.69 2.1K
10:59 41.67 41.67 41.67 41.67 1.1K
11:00 41.68 41.68 41.63 41.63 13.2K
11:01 41.63 41.63 41.62 41.63 10.5K
11:02 41.67 41.67 41.66 41.66 1.2K
11:03 41.64 41.64 41.58 41.58 12.7K
11:04 41.61 41.61 41.61 41.61 3.5K
11:05 41.68 41.73 41.68 41.73 2.4K
11:06 41.70 41.71 41.70 41.71 3.3K
11:07 41.66 41.66 41.66 41.66 2.9K
11:08 41.66 41.67 41.66 41.67 4.2K
11:09 41.71 41.71 41.71 41.71 1.3K
11:10 41.72 41.72 41.70 41.70 1.9K
11:11 41.72 41.75 41.71 41.75 8.7K
11:12 41.76 41.79 41.76 41.79 7.8K
11:13 41.78 41.81 41.78 41.81 5.7K
11:14 41.77 41.77 41.75 41.75 1.7K
11:15 41.77 41.77 41.73 41.73 3.6K
11:16 41.74 41.74 41.73 41.74 2.2K
11:17 41.73 41.74 41.73 41.74 8.8K
11:19 41.75 41.75 41.74 41.74 5.1K
11:20 41.73 41.73 41.71 41.71 5.9K
11:21 41.71 41.71 41.71 41.71 5.4K
11:23 41.78 41.80 41.78 41.80 4.4K
11:24 41.83 41.88 41.83 41.88 5.3K
11:25 41.89 41.90 41.89 41.89 4.0K
11:26 41.89 41.95 41.89 41.95 13.8K
11:27 41.90 41.90 41.89 41.89 1.5K
11:28 41.91 41.93 41.91 41.92 3.5K
11:29 41.90 41.90 41.86 41.86 5.4K
11:30 41.88 41.88 41.87 41.87 4.3K
11:31 41.84 41.84 41.82 41.82 4.6K
11:32 41.81 41.81 41.81 41.81 2.6K
11:33 41.81 41.81 41.78 41.78 4.0K
11:34 41.78 41.82 41.78 41.80 8.2K
11:35 41.82 41.82 41.81 41.81 3.4K
11:36 41.82 41.82 41.79 41.80 3.4K
11:37 41.82 41.82 41.82 41.82 1.5K
11:38 41.81 41.82 41.81 41.82 4.6K
11:39 41.84 41.84 41.81 41.81 1.1K
11:40 41.80 41.80 41.78 41.78 4.0K
11:41 41.77 41.78 41.77 41.78 13.7K
11:43 41.74 41.75 41.74 41.75 3.7K
11:44 41.76 41.76 41.76 41.76 3.0K
11:45 41.76 41.76 41.75 41.76 2.2K
11:46 41.74 41.77 41.74 41.76 4.8K
11:47 41.76 41.77 41.76 41.77 3.8K
11:48 41.74 41.75 41.74 41.75 2.7K
11:49 41.74 41.75 41.74 41.75 1.5K
11:50 41.76 41.76 41.76 41.76 3.6K
11:51 41.76 41.77 41.76 41.77 5.0K
11:52 41.78 41.78 41.78 41.78 4.3K
11:53 41.76 41.76 41.75 41.75 1.8K
11:54 41.75 41.75 41.74 41.74 3.0K
11:55 41.78 41.80 41.76 41.76 5.0K
11:56 41.74 41.74 41.74 41.74 5.2K
11:58 41.73 41.75 41.73 41.75 6.3K
11:59 41.75 41.75 41.75 41.75 2.1K
12:00 41.75 41.77 41.74 41.77 1.6K
12:01 41.75 41.75 41.75 41.75 7.7K
12:02 41.70 41.71 41.70 41.71 8.0K
12:03 41.72 41.73 41.72 41.73 1.3K
12:04 41.73 41.76 41.73 41.76 12.2K
12:05 41.74 41.75 41.73 41.74 11.0K
12:06 41.74 41.75 41.71 41.72 9.2K
12:07 41.72 41.72 41.69 41.69 4.8K
12:08 41.68 41.68 41.64 41.64 12.4K
12:09 41.62 41.65 41.62 41.63 4.5K
12:10 41.62 41.62 41.60 41.61 3.2K
12:11 41.64 41.65 41.64 41.64 6.4K
12:12 41.62 41.62 41.60 41.60 6.1K
12:13 41.63 41.64 41.61 41.64 4.4K
12:14 41.67 41.68 41.67 41.68 4.1K
12:15 41.67 41.67 41.67 41.67 2.1K
12:16 41.70 41.70 41.70 41.70 9.7K
12:18 41.72 41.74 41.72 41.74 4.5K
12:19 41.78 41.78 41.77 41.77 4.2K
12:20 41.79 41.82 41.79 41.82 6.3K
12:21 41.81 41.82 41.81 41.82 3.6K
12:22 41.85 41.85 41.85 41.85 11.7K
12:23 41.83 41.83 41.81 41.80 4.8K
12:24 41.80 41.80 41.80 41.80 1.3K
12:25 41.83 41.84 41.83 41.84 3.8K
12:26 41.83 41.84 41.83 41.84 1.7K
12:27 41.87 41.87 41.85 41.85 3.6K
12:28 41.85 41.87 41.85 41.85 5.0K
12:29 41.84 41.84 41.83 41.83 4.1K
12:30 41.81 41.81 41.79 41.79 2.6K
12:31 41.77 41.77 41.76 41.76 1.7K
12:32 41.76 41.76 41.73 41.73 3.9K
12:33 41.74 41.74 41.74 41.74 1.2K
12:34 41.74 41.74 41.74 41.74 3.7K
12:35 41.74 41.74 41.70 41.70 12.4K
12:36 41.62 41.63 41.61 41.61 6.5K
12:37 41.63 41.63 41.60 41.60 14.6K
12:38 41.70 41.70 41.70 41.70 4.4K
12:39 41.67 41.67 41.67 41.67 2.0K
12:40 41.66 41.66 41.60 41.60 13.1K
12:41 41.63 41.63 41.63 41.63 3.7K
12:42 41.64 41.64 41.64 41.64 2.4K
12:43 41.68 41.68 41.63 41.63 2.4K
12:44 41.63 41.67 41.63 41.67 3.9K
12:45 41.70 41.70 41.70 41.70 1.9K
12:46 41.70 41.72 41.70 41.72 4.7K
12:47 41.73 41.78 41.73 41.78 4.9K
12:48 41.78 41.79 41.77 41.77 8.6K
12:49 41.77 41.78 41.77 41.78 4.9K
12:50 41.75 41.81 41.75 41.81 4.2K
12:51 41.81 41.81 41.81 41.81 2.7K
12:52 41.86 41.96 41.86 41.95 21.0K
12:53 41.95 41.99 41.94 41.99 13.2K
12:54 41.90 41.90 41.90 41.90 11.5K
12:55 41.83 41.85 41.83 41.85 1.7K
12:56 41.83 41.83 41.82 41.83 5.3K
12:57 41.86 41.86 41.86 41.86 2.8K
12:58 41.88 41.90 41.87 41.88 3.8K
12:59 41.89 41.89 41.87 41.87 2.3K
13:00 41.86 41.86 41.81 41.81 5.9K
13:01 41.80 41.81 41.78 41.78 9.8K
13:02 41.72 41.74 41.72 41.73 2.4K
13:03 41.73 41.75 41.73 41.75 4.1K
13:04 41.70 41.73 41.70 41.73 2.4K
13:05 41.74 41.76 41.74 41.75 3.8K
13:06 41.74 41.74 41.74 41.74 4.2K
13:07 41.76 41.76 41.72 41.72 4.1K
13:08 41.74 41.75 41.73 41.75 5.2K
13:09 41.73 41.75 41.73 41.75 3.6K
13:10 41.72 41.73 41.72 41.73 3.7K
13:11 41.70 41.70 41.68 41.68 6.3K
13:12 41.68 41.70 41.68 41.69 5.1K
13:13 41.70 41.70 41.70 41.70 1.8K
13:14 41.68 41.68 41.67 41.67 4.6K
13:15 41.69 41.70 41.67 41.70 3.8K
13:16 41.67 41.68 41.67 41.68 3.0K
13:17 41.69 41.75 41.69 41.75 3.0K
13:18 41.75 41.75 41.73 41.73 2.0K
13:19 41.71 41.74 41.70 41.70 2.7K
13:20 41.72 41.72 41.71 41.71 2.4K
13:21 41.75 41.75 41.75 41.75 11.1K
13:22 41.75 41.76 41.75 41.76 2.5K
13:23 41.76 41.78 41.76 41.78 4.4K
13:24 41.79 41.79 41.74 41.74 12.7K
13:25 41.73 41.74 41.70 41.70 7.4K
13:26 41.69 41.69 41.69 41.69 0.8K
13:27 41.67 41.67 41.67 41.67 1.1K
13:28 41.64 41.64 41.62 41.62 3.6K
13:29 41.63 41.65 41.63 41.65 5.5K
13:30 41.61 41.61 41.61 41.61 5.4K
13:31 41.60 41.65 41.60 41.63 9.4K
13:32 41.62 41.63 41.62 41.63 3.8K
13:33 41.62 41.64 41.62 41.62 7.2K
13:34 41.61 41.61 41.59 41.60 25.1K
13:35 41.54 41.54 41.48 41.49 36.1K
13:36 41.51 41.51 41.50 41.50 28.7K
13:37 41.50 41.50 41.47 41.47 5.4K
13:38 41.49 41.50 41.49 41.50 1.4K
13:39 41.48 41.48 41.40 41.40 32.6K
13:40 41.45 41.46 41.37 41.38 27.0K
13:41 41.38 41.39 41.36 41.36 11.8K
13:42 41.38 41.44 41.38 41.43 50.2K
13:43 41.45 41.45 41.38 41.38 28.4K
13:44 41.40 41.40 41.31 41.33 15.1K
13:45 41.39 41.40 41.32 41.34 27.2K
13:46 41.35 41.37 41.28 41.28 22.4K
13:47 41.30 41.40 41.30 41.38 8.9K
13:48 41.39 41.52 41.39 41.51 9.9K
13:49 41.49 41.50 41.47 41.47 19.6K
13:50 41.45 41.45 41.43 41.44 2.0K
13:51 41.47 41.47 41.45 41.44 2.0K
13:52 41.42 41.44 41.39 41.39 2.5K
13:53 41.38 41.39 41.38 41.39 1.1K
13:54 41.38 41.38 41.38 41.38 5.0K
13:55 41.42 41.42 41.39 41.39 5.4K
13:56 41.40 41.40 41.35 41.35 3.4K
13:57 41.39 41.39 41.39 41.39 1.0K
13:58 41.44 41.44 41.43 41.43 0.9K
13:59 41.40 41.40 41.39 41.40 0.9K
14:00 41.41 41.44 41.40 41.44 11.7K
14:01 41.45 41.45 41.45 41.45 1.3K
14:02 41.46 41.47 41.45 41.47 5.7K
14:03 41.43 41.43 41.40 41.41 4.4K
14:04 41.40 41.41 41.38 41.41 6.4K
14:05 41.41 41.41 41.40 41.41 1.4K
14:06 41.42 41.46 41.41 41.46 3.8K
14:07 41.44 41.44 41.43 41.43 4.1K
14:08 41.46 41.46 41.46 41.46 0.7K
14:09 41.46 41.49 41.46 41.49 2.6K
14:10 41.48 41.48 41.46 41.47 5.8K
14:12 41.44 41.44 41.44 41.44 1.7K
14:13 41.45 41.46 41.44 41.44 16.8K
14:14 41.43 41.46 41.43 41.46 4.9K
14:15 41.46 41.46 41.46 41.46 2.1K
14:16 41.43 41.44 41.43 41.44 8.3K
14:17 41.44 41.46 41.43 41.44 2.5K
14:18 41.43 41.46 41.42 41.45 5.9K
14:19 41.44 41.44 41.43 41.44 6.7K
14:20 41.44 41.44 41.42 41.42 27.4K
14:21 41.43 41.43 41.43 41.43 5.9K
14:22 41.40 41.44 41.40 41.44 4.3K
14:23 41.48 41.48 41.47 41.48 3.2K
14:24 41.46 41.46 41.43 41.43 1.2K
14:25 41.45 41.52 41.45 41.52 7.1K
14:26 41.53 41.55 41.53 41.55 1.1K
14:27 41.49 41.49 41.49 41.49 0.4K
14:28 41.52 41.52 41.51 41.51 0.5K
14:29 41.52 41.52 41.50 41.50 4.7K
14:30 41.48 41.48 41.48 41.48 1.2K
14:31 41.45 41.52 41.45 41.51 4.0K
14:32 41.52 41.52 41.52 41.52 1.1K
14:33 41.54 41.57 41.54 41.57 3.9K
14:36 41.51 41.51 41.51 41.51 1.6K
14:37 41.54 41.54 41.54 41.54 1.1K
14:38 41.56 41.56 41.56 41.56 0.5K
14:39 41.54 41.54 41.48 41.48 11.3K
14:40 41.48 41.48 41.48 41.48 1.3K
14:41 41.47 41.47 41.46 41.46 2.2K
14:42 41.47 41.48 41.47 41.48 4.9K
14:43 41.49 41.49 41.42 41.42 4.2K
14:44 41.41 41.41 41.41 41.41 1.9K
14:45 41.43 41.43 41.42 41.42 2.7K
14:46 41.41 41.42 41.41 41.42 1.1K
14:47 41.41 41.41 41.41 41.41 0.7K
14:48 41.43 41.43 41.41 41.41 1.0K
14:49 41.41 41.41 41.41 41.41 0.8K
14:50 41.39 41.39 41.39 41.39 5.1K
14:51 41.41 41.41 41.40 41.41 2.8K
14:52 41.41 41.42 41.41 41.42 2.3K
14:54 41.42 41.42 41.40 41.41 1.8K
14:55 41.40 41.44 41.37 41.44 5.3K
14:56 41.43 41.43 41.43 41.43 2.8K
14:57 41.41 41.41 41.41 41.41 1.9K
14:58 41.45 41.48 41.45 41.48 2.1K
14:59 41.47 41.49 41.47 41.49 3.2K
15:00 41.49 41.54 41.49 41.54 3.0K
15:01 41.54 41.54 41.54 41.54 2.4K
15:02 41.59 41.60 41.59 41.60 4.7K
15:03 41.59 41.61 41.59 41.59 8.4K
15:04 41.60 41.60 41.58 41.57 3.6K
15:05 41.58 41.60 41.58 41.60 10.9K
15:06 41.61 41.65 41.60 41.65 4.0K
15:07 41.63 41.67 41.63 41.67 3.6K
15:08 41.67 41.67 41.59 41.59 47.0K
15:09 41.59 41.65 41.59 41.65 2.7K
15:10 41.66 41.67 41.64 41.65 20.3K
15:11 41.67 41.67 41.67 41.67 2.5K
15:13 41.62 41.63 41.62 41.63 3.2K
15:14 41.63 41.63 41.63 41.63 0.4K
15:15 41.62 41.62 41.62 41.62 1.0K
15:16 41.61 41.62 41.60 41.62 4.9K
15:17 41.63 41.68 41.63 41.65 5.8K
15:18 41.65 41.73 41.65 41.73 6.3K
15:19 41.71 41.71 41.71 41.71 3.1K
15:20 41.69 41.69 41.69 41.69 0.9K
15:21 41.64 41.64 41.60 41.60 4.7K
15:22 41.60 41.63 41.60 41.63 5.9K
15:23 41.65 41.67 41.65 41.67 5.2K
15:24 41.63 41.63 41.63 41.63 2.8K
15:25 41.60 41.62 41.59 41.59 3.5K
15:26 41.62 41.62 41.60 41.60 2.6K
15:27 41.57 41.57 41.57 41.57 2.0K
15:28 41.59 41.61 41.59 41.61 4.3K
15:29 41.62 41.62 41.61 41.62 3.4K
15:30 41.63 41.64 41.62 41.62 9.2K
15:31 41.60 41.60 41.59 41.59 1.8K
15:33 41.58 41.58 41.58 41.58 1.7K
15:34 41.58 41.58 41.55 41.55 4.7K
15:35 41.53 41.53 41.52 41.53 2.5K
15:36 41.53 41.53 41.51 41.53 1.8K
15:37 41.52 41.52 41.52 41.52 0.6K
15:38 41.50 41.50 41.48 41.50 2.9K
15:39 41.51 41.57 41.51 41.57 3.4K
15:40 41.56 41.58 41.56 41.57 4.3K
15:41 41.57 41.57 41.57 41.57 1.0K
15:42 41.55 41.55 41.54 41.54 9.1K
15:43 41.53 41.53 41.51 41.52 4.3K
15:44 41.49 41.51 41.49 41.49 5.0K
15:45 41.50 41.52 41.48 41.48 8.8K
15:46 41.47 41.47 41.47 41.47 0.8K
15:47 41.48 41.48 41.46 41.46 1.9K
15:48 41.46 41.48 41.46 41.48 6.1K
15:49 41.46 41.46 41.43 41.43 3.2K
15:50 41.43 41.44 41.40 41.40 12.2K
15:51 41.37 41.39 41.37 41.37 8.6K
15:52 41.38 41.43 41.35 41.37 17.2K
15:53 41.39 41.45 41.39 41.43 16.4K
15:54 41.44 41.46 41.44 41.46 7.3K
15:55 41.45 41.49 41.45 41.47 9.4K
15:56 41.46 41.46 41.42 41.43 7.7K
15:57 41.43 41.45 41.40 41.40 4.3K
15:58 41.43 41.45 41.43 41.45 17.7K
15:59 41.45 41.48 41.41 41.46 43.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available