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 41.68 41.75 41.68 41.68 44.2K
09:32 41.69 41.69 41.67 41.67 37.2K
09:33 41.67 41.69 41.67 41.68 4.8K
09:34 41.70 41.73 41.70 41.73 4.1K
09:35 41.75 41.75 41.71 41.74 2.7K
09:36 41.75 41.75 41.70 41.71 14.6K
09:37 41.68 41.68 41.55 41.57 19.4K
09:38 41.59 41.59 41.56 41.59 12.1K
09:39 41.63 41.68 41.63 41.68 5.2K
09:40 41.69 41.74 41.69 41.74 4.9K
09:41 41.72 41.72 41.72 41.72 2.0K
09:42 41.72 41.76 41.72 41.76 9.5K
09:43 41.75 41.76 41.73 41.75 6.6K
09:44 41.69 41.72 41.68 41.68 10.1K
09:45 41.69 41.70 41.62 41.63 8.8K
09:46 41.66 41.67 41.66 41.67 4.4K
09:47 41.67 41.69 41.67 41.69 2.8K
09:48 41.68 41.69 41.67 41.69 6.0K
09:49 41.66 41.66 41.62 41.62 6.9K
09:50 41.58 41.58 41.54 41.55 10.4K
09:51 41.56 41.57 41.53 41.55 2.3K
09:52 41.56 41.57 41.53 41.55 6.8K
09:53 41.56 41.62 41.55 41.62 15.6K
09:54 41.54 41.54 41.53 41.53 2.6K
09:55 41.48 41.51 41.48 41.51 5.4K
09:56 41.51 41.52 41.50 41.51 7.0K
09:57 41.51 41.51 41.50 41.51 1.3K
09:59 41.49 41.49 41.44 41.44 16.2K
10:00 41.46 41.46 41.44 41.44 0.7K
10:01 41.48 41.52 41.48 41.52 3.1K
10:02 41.52 41.55 41.52 41.55 8.8K
10:03 41.55 41.60 41.55 41.60 10.6K
10:05 41.61 41.61 41.61 41.61 1.4K
10:06 41.56 41.56 41.54 41.54 1.3K
10:07 41.55 41.55 41.52 41.53 8.5K
10:08 41.56 41.57 41.56 41.57 1.1K
10:09 41.58 41.58 41.58 41.58 2.1K
10:10 41.62 41.62 41.62 41.62 1.4K
10:11 41.59 41.59 41.59 41.59 4.3K
10:12 41.62 41.63 41.62 41.63 2.3K
10:13 41.59 41.59 41.58 41.58 9.5K
10:14 41.61 41.62 41.61 41.62 0.9K
10:15 41.63 41.64 41.63 41.64 5.1K
10:16 41.67 41.67 41.67 41.67 1.6K
10:17 41.66 41.67 41.66 41.67 2.8K
10:18 41.64 41.64 41.63 41.63 2.5K
10:20 41.65 41.65 41.65 41.65 1.3K
10:21 41.60 41.60 41.57 41.57 2.8K
10:22 41.62 41.65 41.62 41.65 1.5K
10:23 41.65 41.65 41.64 41.64 2.4K
10:24 41.60 41.60 41.60 41.60 0.1K
10:25 41.62 41.67 41.62 41.67 3.4K
10:26 41.67 41.67 41.66 41.66 1.5K
10:27 41.63 41.63 41.63 41.63 3.6K
10:28 41.65 41.65 41.65 41.65 2.3K
10:29 41.66 41.66 41.66 41.66 1.5K
10:30 41.68 41.68 41.68 41.68 0.4K
10:31 41.69 41.70 41.69 41.70 1.1K
10:32 41.72 41.73 41.72 41.73 5.7K
10:33 41.66 41.66 41.66 41.66 0.5K
10:34 41.64 41.65 41.64 41.64 5.0K
10:35 41.66 41.67 41.66 41.67 1.2K
10:36 41.71 41.71 41.71 41.71 1.3K
10:37 41.68 41.68 41.68 41.68 0.3K
10:38 41.69 41.71 41.69 41.71 1.8K
10:39 41.71 41.72 41.71 41.72 1.9K
10:40 41.70 41.71 41.69 41.71 10.0K
10:41 41.70 41.71 41.70 41.71 0.8K
10:42 41.71 41.71 41.69 41.69 1.7K
10:43 41.70 41.75 41.70 41.75 2.7K
10:44 41.75 41.76 41.75 41.76 1.9K
10:45 41.76 41.76 41.74 41.75 5.8K
10:46 41.77 41.78 41.77 41.78 2.1K
10:47 41.80 41.86 41.80 41.85 4.1K
10:48 41.86 41.88 41.86 41.88 1.9K
10:49 41.87 41.88 41.87 41.88 2.3K
10:50 41.89 41.91 41.89 41.91 8.8K
10:51 41.91 41.93 41.91 41.93 3.4K
10:52 41.96 42.01 41.96 42.01 8.8K
10:53 41.96 41.98 41.96 41.98 9.2K
10:54 41.95 41.96 41.95 41.95 3.8K
10:55 41.90 41.92 41.90 41.92 14.8K
10:56 41.94 41.94 41.92 41.93 5.0K
10:57 41.88 41.89 41.87 41.89 1.1K
10:58 41.91 41.91 41.89 41.89 2.5K
10:59 41.90 41.90 41.90 41.90 0.6K
11:00 41.89 41.91 41.89 41.91 5.5K
11:01 41.90 41.90 41.90 41.89 0.8K
11:02 41.92 41.93 41.92 41.93 1.5K
11:03 41.92 41.92 41.90 41.89 3.1K
11:04 41.89 41.89 41.89 41.88 5.1K
11:05 41.86 41.87 41.85 41.84 3.2K
11:06 41.86 41.86 41.86 41.86 4.1K
11:07 41.83 41.83 41.79 41.79 4.0K
11:08 41.80 41.80 41.80 41.80 3.0K
11:09 41.77 41.77 41.77 41.77 2.2K
11:10 41.79 41.80 41.78 41.78 9.6K
11:11 41.78 41.78 41.77 41.77 1.5K
11:12 41.78 41.78 41.78 41.78 0.4K
11:13 41.78 41.79 41.78 41.79 3.6K
11:14 41.82 41.82 41.82 41.82 0.3K
11:15 41.84 41.85 41.84 41.85 1.5K
11:16 41.90 41.90 41.90 41.90 3.6K
11:17 41.88 41.88 41.84 41.84 1.6K
11:18 41.83 41.84 41.83 41.83 5.4K
11:19 41.85 41.85 41.83 41.83 2.7K
11:20 41.84 41.86 41.84 41.86 1.4K
11:21 41.86 41.86 41.85 41.85 3.8K
11:22 41.86 41.87 41.86 41.87 0.7K
11:23 41.90 41.90 41.90 41.90 2.2K
11:24 41.90 41.90 41.90 41.90 0.9K
11:25 41.91 41.91 41.91 41.91 2.3K
11:26 41.89 41.89 41.89 41.89 0.5K
11:27 41.90 41.90 41.90 41.90 2.4K
11:28 41.89 41.89 41.89 41.89 0.5K
11:29 41.88 41.88 41.87 41.87 0.9K
11:30 41.86 41.87 41.86 41.87 2.6K
11:31 41.87 41.87 41.87 41.87 1.1K
11:32 41.88 41.88 41.84 41.84 1.6K
11:33 41.84 41.84 41.83 41.83 2.4K
11:34 41.83 41.83 41.83 41.83 4.1K
11:35 41.83 41.85 41.83 41.85 2.2K
11:36 41.87 41.87 41.87 41.87 0.4K
11:37 41.87 41.91 41.87 41.91 1.9K
11:38 41.87 41.87 41.85 41.85 1.9K
11:39 41.84 41.84 41.84 41.84 0.1K
11:40 41.89 41.89 41.89 41.89 0.9K
11:43 41.87 41.87 41.87 41.86 0.4K
11:44 41.88 41.88 41.86 41.86 0.9K
11:45 41.85 41.85 41.85 41.85 2.5K
11:47 41.84 41.84 41.80 41.80 5.9K
11:51 41.66 41.66 41.66 41.66 2.1K
11:52 41.59 41.63 41.59 41.63 3.8K
11:54 41.67 41.68 41.67 41.68 1.2K
11:55 41.70 41.70 41.70 41.70 0.4K
11:56 41.64 41.64 41.64 41.64 2.1K
11:58 41.65 41.65 41.58 41.60 3.3K
11:59 41.58 41.58 41.58 41.58 2.0K
12:00 41.54 41.56 41.54 41.56 3.6K
12:01 41.56 41.56 41.56 41.56 3.6K
12:02 41.55 41.55 41.55 41.55 2.8K
12:03 41.59 41.59 41.59 41.59 0.3K
12:04 41.58 41.58 41.57 41.58 1.1K
12:05 41.59 41.59 41.55 41.55 1.4K
12:06 41.56 41.56 41.56 41.56 12.2K
12:08 41.60 41.60 41.55 41.55 1.0K
12:09 41.54 41.54 41.53 41.53 1.1K
12:10 41.53 41.53 41.53 41.53 0.3K
12:11 41.53 41.53 41.52 41.53 1.5K
12:12 41.51 41.51 41.48 41.48 14.7K
12:13 41.47 41.49 41.47 41.49 2.9K
12:15 41.54 41.56 41.54 41.56 1.7K
12:17 41.56 41.59 41.56 41.59 2.2K
12:18 41.59 41.63 41.59 41.63 3.8K
12:19 41.65 41.65 41.62 41.62 1.8K
12:20 41.60 41.63 41.60 41.63 2.5K
12:21 41.62 41.62 41.62 41.62 1.5K
12:22 41.62 41.62 41.62 41.62 1.2K
12:23 41.66 41.66 41.66 41.66 0.2K
12:24 41.66 41.66 41.65 41.65 3.8K
12:25 41.63 41.64 41.63 41.63 3.2K
12:27 41.61 41.65 41.61 41.65 1.2K
12:28 41.66 41.66 41.64 41.63 4.6K
12:29 41.64 41.64 41.64 41.64 0.4K
12:30 41.63 41.65 41.62 41.65 4.6K
12:32 41.64 41.64 41.64 41.64 1.0K
12:33 41.63 41.63 41.63 41.63 0.6K
12:34 41.60 41.61 41.60 41.61 1.5K
12:35 41.64 41.64 41.64 41.64 0.3K
12:36 41.66 41.66 41.64 41.64 2.9K
12:37 41.67 41.67 41.67 41.67 0.7K
12:39 41.68 41.68 41.68 41.67 2.1K
12:40 41.70 41.70 41.70 41.70 3.1K
12:43 41.68 41.68 41.68 41.68 1.5K
12:44 41.66 41.67 41.66 41.67 1.1K
12:45 41.65 41.65 41.65 41.65 2.9K
12:46 41.66 41.66 41.64 41.64 1.9K
12:47 41.66 41.70 41.66 41.70 2.5K
12:48 41.67 41.68 41.67 41.67 1.9K
12:49 41.67 41.67 41.67 41.67 1.5K
12:50 41.66 41.66 41.65 41.66 1.9K
12:51 41.67 41.67 41.67 41.67 1.2K
12:52 41.68 41.68 41.68 41.68 2.6K
12:54 41.69 41.69 41.69 41.69 0.4K
12:55 41.69 41.69 41.69 41.68 0.3K
12:56 41.65 41.65 41.65 41.65 0.5K
12:57 41.64 41.64 41.64 41.64 1.7K
12:59 41.67 41.67 41.67 41.67 5.7K
13:00 41.66 41.66 41.66 41.66 1.9K
13:01 41.65 41.65 41.65 41.65 0.1K
13:02 41.63 41.63 41.63 41.63 1.0K
13:03 41.63 41.63 41.62 41.62 2.0K
13:05 41.63 41.63 41.63 41.63 1.0K
13:06 41.63 41.63 41.62 41.62 0.6K
13:07 41.60 41.63 41.60 41.63 1.4K
13:08 41.64 41.67 41.64 41.67 4.0K
13:09 41.70 41.71 41.70 41.71 2.0K
13:10 41.72 41.74 41.72 41.74 1.7K
13:11 41.74 41.74 41.73 41.74 1.7K
13:12 41.75 41.77 41.75 41.76 5.4K
13:13 41.79 41.79 41.78 41.78 2.8K
13:14 41.79 41.79 41.78 41.77 3.3K
13:15 41.72 41.72 41.72 41.72 0.7K
13:16 41.72 41.73 41.71 41.72 3.4K
13:17 41.75 41.75 41.73 41.75 4.4K
13:18 41.76 41.76 41.76 41.76 0.1K
13:19 41.77 41.77 41.77 41.77 2.1K
13:23 41.71 41.71 41.69 41.69 4.4K
13:25 41.72 41.72 41.72 41.72 0.3K
13:26 41.70 41.70 41.70 41.69 0.6K
13:27 41.72 41.73 41.72 41.72 2.0K
13:28 41.73 41.73 41.73 41.73 1.1K
13:29 41.73 41.73 41.73 41.73 1.7K
13:30 41.76 41.76 41.76 41.76 2.9K
13:32 41.78 41.83 41.78 41.83 5.1K
13:33 41.81 41.81 41.81 41.81 3.3K
13:35 41.84 41.84 41.83 41.83 11.4K
13:36 41.80 41.84 41.80 41.83 1.4K
13:37 41.84 41.84 41.84 41.84 1.2K
13:38 41.82 41.82 41.82 41.81 0.6K
13:40 41.82 41.82 41.82 41.82 0.3K
13:41 41.84 41.84 41.84 41.83 2.9K
13:42 41.88 41.88 41.88 41.88 3.0K
13:43 41.87 41.87 41.87 41.87 0.3K
13:44 41.84 41.84 41.84 41.84 0.6K
13:45 41.81 41.81 41.79 41.79 3.8K
13:46 41.78 41.78 41.78 41.78 1.6K
13:47 41.78 41.78 41.78 41.78 1.3K
13:48 41.76 41.76 41.76 41.76 0.5K
13:49 41.78 41.78 41.78 41.78 2.0K
13:51 41.79 41.79 41.79 41.78 1.5K
13:53 41.76 41.76 41.75 41.75 2.6K
13:55 41.80 41.80 41.77 41.77 0.5K
13:56 41.77 41.78 41.77 41.78 1.2K
13:58 41.79 41.79 41.79 41.79 1.5K
13:59 41.78 41.78 41.78 41.78 1.5K
14:00 41.78 41.78 41.77 41.78 1.2K
14:02 41.75 41.76 41.75 41.76 1.0K
14:06 41.79 41.79 41.79 41.79 11.4K
14:10 41.71 41.71 41.71 41.71 1.1K
14:11 41.66 41.67 41.65 41.67 1.8K
14:13 41.65 41.65 41.65 41.65 0.7K
14:14 41.67 41.67 41.67 41.66 1.3K
14:15 41.68 41.68 41.68 41.68 6.5K
14:18 41.63 41.63 41.63 41.63 0.3K
14:20 41.62 41.62 41.60 41.60 1.8K
14:21 41.63 41.63 41.63 41.63 1.1K
14:22 41.63 41.63 41.63 41.63 0.2K
14:23 41.65 41.68 41.65 41.68 7.9K
14:24 41.71 41.71 41.71 41.71 2.6K
14:25 41.67 41.67 41.66 41.66 7.5K
14:27 41.70 41.70 41.70 41.70 0.2K
14:28 41.71 41.71 41.71 41.71 3.4K
14:32 41.69 41.69 41.69 41.69 2.6K
14:34 41.68 41.68 41.68 41.68 1.5K
14:36 41.72 41.72 41.72 41.72 2.8K
14:37 41.73 41.73 41.73 41.72 0.4K
14:39 41.72 41.72 41.72 41.72 0.3K
14:42 41.68 41.69 41.68 41.69 0.3K
14:43 41.70 41.70 41.70 41.70 1.9K
14:44 41.70 41.70 41.70 41.70 1.2K
14:45 41.69 41.69 41.68 41.68 3.2K
14:48 41.62 41.62 41.62 41.62 5.8K
14:49 41.63 41.63 41.63 41.62 0.7K
14:50 41.63 41.63 41.63 41.63 0.7K
14:52 41.66 41.66 41.66 41.66 0.4K
14:53 41.66 41.66 41.66 41.66 0.4K
14:54 41.67 41.67 41.65 41.65 1.2K
14:55 41.66 41.66 41.66 41.65 0.6K
14:56 41.66 41.66 41.66 41.66 1.9K
14:58 41.66 41.66 41.66 41.66 1.3K
14:59 41.65 41.65 41.65 41.65 0.5K
15:00 41.67 41.67 41.67 41.67 3.3K
15:01 41.65 41.65 41.65 41.64 2.7K
15:03 41.64 41.64 41.64 41.64 0.6K
15:05 41.64 41.64 41.64 41.64 0.7K
15:07 41.64 41.64 41.64 41.64 0.9K
15:09 41.62 41.62 41.62 41.62 1.4K
15:10 41.63 41.63 41.63 41.62 0.9K
15:11 41.65 41.65 41.65 41.65 1.2K
15:12 41.63 41.63 41.63 41.63 1.0K
15:13 41.63 41.64 41.62 41.62 1.2K
15:14 41.61 41.61 41.61 41.61 1.5K
15:15 41.62 41.62 41.62 41.62 2.4K
15:16 41.63 41.63 41.63 41.63 0.2K
15:17 41.63 41.63 41.63 41.63 0.7K
15:18 41.62 41.63 41.62 41.63 0.3K
15:19 41.63 41.65 41.63 41.65 1.5K
15:21 41.65 41.66 41.64 41.64 0.8K
15:22 41.64 41.64 41.63 41.64 2.1K
15:23 41.64 41.64 41.64 41.64 2.3K
15:24 41.62 41.62 41.62 41.62 0.4K
15:27 41.60 41.60 41.60 41.60 0.5K
15:28 41.58 41.58 41.58 41.58 1.8K
15:29 41.56 41.56 41.56 41.56 0.3K
15:30 41.55 41.56 41.55 41.56 13.2K
15:31 41.57 41.57 41.57 41.57 3.1K
15:32 41.54 41.54 41.54 41.53 2.2K
15:33 41.55 41.55 41.53 41.53 2.4K
15:34 41.54 41.54 41.54 41.54 0.7K
15:35 41.54 41.54 41.52 41.53 5.3K
15:38 41.53 41.53 41.53 41.53 1.0K
15:39 41.53 41.54 41.52 41.53 13.3K
15:40 41.55 41.56 41.55 41.56 1.0K
15:41 41.55 41.55 41.55 41.55 0.3K
15:42 41.54 41.54 41.54 41.54 10.6K
15:43 41.55 41.55 41.54 41.54 2.7K
15:44 41.54 41.54 41.52 41.52 0.4K
15:45 41.50 41.50 41.49 41.49 5.3K
15:46 41.51 41.51 41.50 41.51 0.9K
15:47 41.51 41.51 41.51 41.51 1.0K
15:49 41.54 41.54 41.54 41.55 0.3K
15:50 41.57 41.57 41.55 41.56 4.7K
15:51 41.58 41.59 41.58 41.59 1.0K
15:52 41.58 41.58 41.57 41.57 2.3K
15:53 41.58 41.59 41.58 41.59 1.8K
15:54 41.60 41.60 41.59 41.59 4.8K
15:55 41.59 41.59 41.57 41.57 3.5K
15:56 41.58 41.58 41.57 41.57 2.4K
15:57 41.57 41.59 41.57 41.57 4.5K
15:58 41.55 41.57 41.55 41.57 12.1K
15:59 41.57 41.59 41.53 41.53 38.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available