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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 39.13 40.67 39.04 40.23 3.7M
2025-09-25 39.98 40.14 38.14 39.04 5.9M
2025-09-24 41.69 42.01 41.42 41.53 1.1M
2025-09-23 41.90 42.06 41.28 41.46 2.3M
2025-09-22 42.00 42.17 41.20 41.30 2.9M
2025-09-19 45.21 45.39 44.31 44.34 2.1M
2025-09-18 45.80 46.35 45.56 45.83 2.2M
2025-09-17 45.01 45.28 44.17 45.15 2.6M
2025-09-16 45.05 45.06 44.17 44.88 2.1M
2025-09-15 45.25 45.38 44.59 44.88 2.3M
2025-09-12 45.16 46.68 45.02 46.66 3.8M
2025-09-11 44.05 44.40 43.89 44.21 1.6M
2025-09-10 43.66 44.52 42.93 43.15 2.6M
2025-09-09 43.38 43.57 42.69 42.89 2.0M
2025-09-08 43.36 43.81 42.78 42.85 1.6M
2025-09-05 44.61 44.73 42.44 43.27 2.8M
2025-09-04 43.94 44.00 42.54 42.68 2.7M
2025-09-03 43.73 44.87 43.68 44.72 2.5M
2025-09-02 42.99 43.92 42.49 42.63 2.2M
2025-08-29 43.89 43.91 42.62 43.33 3.1M
2025-08-28 45.95 46.06 44.28 44.34 1.9M
2025-08-27 46.04 46.58 45.29 45.60 2.3M
2025-08-26 44.77 45.97 44.36 45.94 3.7M
2025-08-25 46.51 46.79 44.10 44.18 4.6M
2025-08-22 42.54 48.56 42.40 48.40 10.9M
2025-08-21 42.71 43.25 42.02 42.19 1.3M
2025-08-20 41.81 43.57 40.98 43.44 3.1M
2025-08-19 43.08 43.33 41.05 41.29 3.5M
2025-08-18 43.50 43.81 42.68 43.51 2.6M
2025-08-15 46.12 46.20 43.68 43.80 5.4M
2025-08-14 45.30 47.04 44.77 45.37 6.0M
2025-08-13 47.10 47.53 46.14 47.38 6.8M
2025-08-12 44.16 45.22 43.49 45.20 5.8M
2025-08-11 41.81 43.62 41.79 42.57 5.2M
2025-08-08 39.14 40.66 39.05 40.61 4.1M
2025-08-07 38.31 38.75 37.79 38.70 3.2M
2025-08-06 35.88 36.98 35.69 36.80 1.7M
2025-08-05 36.30 36.55 35.50 35.67 1.9M
2025-08-04 35.61 37.13 35.55 36.64 3.2M
2025-08-01 36.45 36.49 34.95 34.97 3.3M
2025-07-31 38.01 38.15 37.28 37.30 1.7M
2025-07-30 37.54 38.29 36.73 37.56 1.5M
2025-07-29 38.61 38.65 37.11 37.60 1.9M
2025-07-28 38.45 38.67 37.51 37.98 2.4M
2025-07-25 37.09 37.21 36.02 36.42 2.5M
2025-07-24 36.46 37.73 36.14 37.44 2.4M
2025-07-23 36.64 36.64 35.51 35.89 2.4M
2025-07-22 37.00 37.53 36.25 36.71 2.7M
2025-07-21 37.90 38.63 37.21 37.38 6.9M
2025-07-18 36.25 36.76 35.34 35.56 5.1M
2025-07-17 34.26 34.59 33.63 34.17 4.9M
2025-07-16 31.75 33.85 31.67 33.85 5.3M
2025-07-15 30.30 30.99 29.66 30.44 3.1M
2025-07-14 30.48 30.70 29.84 30.01 3.1M
2025-07-11 30.01 30.13 29.38 30.12 3.1M
2025-07-10 27.91 28.42 27.60 28.19 2.1M
2025-07-09 26.64 27.95 26.30 27.69 2.3M
2025-07-08 25.80 26.28 25.58 26.10 1.3M
2025-07-07 25.57 25.69 25.14 25.44 1.4M
2025-07-03 25.93 26.37 25.67 25.74 1.0M
2025-07-02 24.45 26.07 24.42 26.03 1.7M
2025-07-01 24.42 24.55 24.00 24.00 0.9M
2025-06-30 24.73 25.19 24.35 25.17 1.2M
2025-06-27 24.26 24.49 23.87 24.13 0.5M
2025-06-26 24.39 24.58 24.10 24.36 0.5M
2025-06-25 24.40 24.44 23.90 24.30 0.5M
2025-06-24 24.15 24.80 24.03 24.36 1.5M
2025-06-23 22.49 23.24 21.87 23.13 2.3M
2025-06-20 25.56 25.59 23.68 24.11 2.4M
2025-06-18 24.70 25.37 24.66 24.91 1.0M
2025-06-17 25.57 25.67 24.53 25.28 1.2M
2025-06-16 26.12 26.71 26.09 26.62 1.2M
2025-06-13 25.45 25.84 25.04 25.26 1.8M
2025-06-12 27.38 27.72 26.89 26.93 1.1M
2025-06-11 28.14 28.79 27.85 28.15 2.7M
2025-06-10 27.54 28.05 26.91 27.77 1.7M
2025-06-09 25.38 25.91 25.10 25.80 0.7M
2025-06-06 24.84 25.32 24.82 24.83 1.1M
2025-06-05 26.31 26.31 25.07 25.26 1.3M
2025-06-04 26.15 26.80 25.93 26.25 1.3M
2025-06-03 26.19 26.53 26.05 26.27 1.3M
2025-06-02 25.00 25.65 24.97 25.32 1.5M
2025-05-30 25.94 26.14 25.37 25.73 1.8M
2025-05-29 26.89 26.89 26.23 26.53 2.4M
2025-05-28 26.76 26.89 26.15 26.21 1.8M
2025-05-27 26.65 27.13 26.33 26.90 1.5M
2025-05-23 25.59 25.91 25.47 25.59 0.8M
2025-05-22 26.52 26.81 26.26 26.37 2.0M
2025-05-21 25.31 26.15 24.51 25.14 1.5M
2025-05-20 24.81 25.12 24.43 25.02 0.8M
2025-05-19 24.04 25.45 23.95 25.17 1.0M
2025-05-16 26.01 26.16 25.70 25.93 0.6M
2025-05-15 25.62 26.02 24.77 25.28 1.2M
2025-05-14 26.11 26.25 25.45 26.01 1.1M
2025-05-13 25.43 27.37 25.26 26.91 2.3M
2025-05-12 25.58 25.73 24.07 24.59 1.9M
2025-05-09 23.46 23.88 22.73 23.33 1.9M
2025-05-08 19.66 21.38 19.63 21.20 2.8M
2025-05-07 18.24 18.34 17.88 17.95 0.6M
2025-05-06 17.59 17.97 17.49 17.83 0.6M
2025-05-05 18.02 18.26 17.93 18.16 0.5M
2025-05-02 18.36 18.70 18.29 18.39 0.7M
2025-05-01 18.51 18.74 18.23 18.44 1.1M
2025-04-30 17.71 17.91 17.32 17.84 1.0M
2025-04-29 18.12 18.32 18.08 18.23 0.7M
2025-04-28 17.99 18.02 17.44 17.97 1.0M
2025-04-25 17.69 18.29 17.60 18.04 1.3M
2025-04-24 17.57 17.78 17.45 17.65 1.7M
2025-04-23 18.15 18.33 17.62 17.88 2.9M
2025-04-22 16.29 17.29 16.29 17.01 2.6M
2025-04-21 16.27 16.40 15.63 15.73 1.2M
2025-04-17 15.93 16.16 15.63 15.81 0.8M
2025-04-16 15.73 16.11 15.38 15.87 2.3M
2025-04-15 16.39 16.59 15.97 16.07 1.2M
2025-04-14 16.73 16.88 16.14 16.37 2.9M
2025-04-11 15.56 15.88 15.40 15.66 1.4M
2025-04-10 15.86 15.89 14.70 15.11 2.9M
2025-04-09 14.54 16.68 14.54 16.36 4.4M
2025-04-08 15.80 15.85 14.52 14.63 2.1M
2025-04-07 15.02 16.34 14.85 15.40 4.9M
2025-04-04 17.78 18.27 17.70 18.07 1.7M
2025-04-03 17.70 17.95 17.50 17.83 1.3M
2025-04-02 18.59 19.18 18.54 19.10 1.1M
2025-04-01 18.72 19.26 18.42 19.10 0.8M
2025-03-31 18.23 18.52 17.95 18.25 0.7M
2025-03-28 18.96 19.00 18.60 18.70 0.8M
2025-03-27 20.05 20.24 19.86 20.04 0.6M
2025-03-26 20.54 20.55 19.79 19.96 1.0M
2025-03-25 20.73 20.82 20.52 20.75 0.6M
2025-03-24 20.78 21.02 20.67 20.89 1.6M
2025-03-21 19.47 19.76 19.35 19.71 0.4M
2025-03-20 19.86 20.09 19.50 19.71 0.7M
2025-03-19 20.08 20.74 20.00 20.32 1.2M
2025-03-18 18.98 19.06 18.70 19.02 1.8M
2025-03-17 18.98 19.51 18.87 19.42 0.8M
2025-03-14 18.98 19.44 18.84 19.33 0.8M
2025-03-13 18.99 18.99 18.19 18.49 1.4M
2025-03-12 19.08 19.11 18.29 18.75 1.5M
2025-03-11 19.17 19.61 18.39 19.51 1.5M
2025-03-10 21.14 21.14 18.08 18.67 4.3M
2025-03-07 21.85 22.56 21.39 21.54 1.4M
2025-03-06 22.52 22.73 21.75 21.99 1.4M
2025-03-05 22.00 22.35 21.61 22.30 1.1M
2025-03-04 20.65 21.92 19.95 21.40 2.0M
2025-03-03 23.61 23.70 20.95 21.28 3.6M
2025-02-28 21.62 22.54 21.37 22.14 1.8M
2025-02-27 23.39 23.51 22.37 22.51 1.0M
2025-02-26 23.75 24.55 22.51 23.31 3.7M
2025-02-25 24.08 25.10 23.57 24.86 3.4M
2025-02-24 26.68 26.86 26.22 26.40 1.3M
2025-02-21 28.25 28.33 26.21 26.30 2.4M
2025-02-20 27.65 27.71 27.07 27.52 0.6M
2025-02-19 27.17 27.30 26.78 27.25 0.9M
2025-02-18 27.23 27.23 26.05 26.32 1.7M
2025-02-14 26.99 27.94 26.91 27.33 1.3M
2025-02-13 26.49 26.67 26.13 26.55 0.6M
2025-02-12 25.70 26.96 25.47 26.78 1.2M
2025-02-11 26.58 26.75 25.82 25.95 0.8M
2025-02-10 26.62 26.95 26.41 26.84 0.9M
2025-02-07 27.93 27.98 25.78 25.85 1.2M
2025-02-06 27.70 27.78 26.76 27.21 1.3M
2025-02-05 28.21 28.21 27.15 27.66 0.9M
2025-02-04 28.02 28.73 27.23 27.39 1.8M
2025-02-03 25.64 27.75 25.49 27.11 5.7M
2025-01-31 33.61 34.43 32.87 33.18 1.3M
2025-01-30 32.58 32.88 32.31 32.37 1.4M
2025-01-29 31.12 31.82 30.55 31.38 1.6M
2025-01-28 31.72 32.16 30.91 30.91 1.1M
2025-01-27 31.03 31.52 30.46 31.42 1.6M
2025-01-24 34.03 34.28 33.29 33.33 0.9M
2025-01-23 32.37 33.01 31.98 32.51 1.8M
2025-01-22 33.09 33.14 32.40 32.59 0.8M
2025-01-21 33.35 33.70 32.66 33.14 2.4M
2025-01-17 34.29 35.31 34.08 35.22 1.2M
2025-01-16 33.46 33.65 32.65 33.36 0.6M
2025-01-15 32.92 34.78 32.81 34.38 1.8M
2025-01-14 32.14 32.39 31.71 32.25 1.4M
2025-01-13 30.43 31.00 29.12 30.86 1.8M
2025-01-10 32.69 33.20 31.93 32.59 0.8M
2025-01-08 33.59 33.83 32.05 32.85 0.7M
2025-01-07 36.38 36.44 33.59 33.89 2.2M
2025-01-06 36.38 37.48 36.31 36.88 1.1M
2025-01-03 35.17 36.34 35.13 36.05 1.2M
2025-01-02 34.62 35.09 34.29 34.58 1.8M