VanEck Ethereum ETF

ETHV
🏛️ usa →
66.22
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 53.35 53.35 53.25 53.25 4.9K
09:32 53.33 53.33 53.33 53.33 0.8K
09:35 53.11 53.11 53.11 53.11 0.1K
09:36 53.00 53.00 53.00 53.00 0.3K
09:39 52.94 52.94 52.94 52.94 1.5K
09:53 52.97 52.97 52.97 52.97 0.8K
09:59 52.54 52.54 51.74 52.13 10.3K
10:00 52.42 52.42 52.29 52.29 2.5K
10:01 52.20 52.20 51.81 51.81 2.1K
10:05 52.11 52.11 52.11 52.11 0.5K
10:08 51.86 51.86 51.86 51.86 0.2K
10:09 51.58 51.58 51.58 51.58 0.5K
10:10 51.84 51.84 51.60 51.60 0.7K
10:15 51.49 51.49 51.47 51.47 2.8K
10:16 51.71 51.71 51.71 51.71 0.8K
10:19 51.81 51.81 51.81 51.81 0.2K
10:21 51.72 51.72 51.72 51.72 0.7K
10:28 51.67 51.67 51.65 51.65 1.3K
10:29 51.60 51.60 51.60 51.60 6.0K
10:31 51.57 51.57 51.50 51.50 4.8K
10:32 51.47 51.47 51.47 51.47 6.9K
10:34 51.49 51.49 51.40 51.43 7.8K
10:35 51.43 51.43 51.36 51.37 8.0K
10:36 51.33 51.43 51.33 51.41 4.4K
10:37 51.46 51.46 51.40 51.40 2.8K
10:38 51.34 51.35 51.30 51.30 4.5K
10:39 51.03 51.03 50.63 50.77 32.2K
10:40 50.88 50.88 50.82 50.84 28.7K
10:41 50.80 50.89 50.78 50.84 12.4K
10:42 50.81 50.81 50.00 50.00 14.5K
10:47 50.55 50.55 50.55 50.55 0.8K
10:48 50.44 50.44 50.44 50.44 1.5K
10:52 50.89 50.89 50.87 50.87 4.7K
10:53 50.72 50.72 50.72 50.72 1.6K
10:55 50.80 50.80 50.80 50.80 1.4K
10:56 50.74 50.74 50.74 50.74 0.6K
10:57 50.75 50.75 50.75 50.75 0.9K
10:59 50.72 50.72 50.72 50.72 1.3K
11:00 50.67 50.67 50.67 50.67 2.4K
11:01 50.50 50.50 50.50 50.50 1.5K
11:04 50.61 50.61 50.61 50.61 0.4K
11:05 50.57 50.57 50.57 50.57 0.5K
11:08 50.65 50.65 50.65 50.65 1.8K
11:11 50.56 50.56 50.56 50.56 1.7K
11:24 50.89 50.89 50.89 50.89 1.8K
11:28 50.91 50.91 50.91 50.91 0.8K
11:38 50.97 50.97 50.97 50.97 5.3K
11:39 50.99 51.00 50.99 51.00 5.3K
11:40 51.03 51.03 51.02 51.02 4.1K
11:42 51.04 51.04 51.04 51.04 7.1K
11:50 50.78 50.78 50.78 50.78 2.2K
11:57 50.65 50.65 50.65 50.65 12.1K
12:38 50.47 50.48 50.47 50.48 7.4K
12:42 50.59 50.59 50.59 50.59 3.1K
12:45 50.47 50.47 50.47 50.47 1.0K
12:46 50.37 50.37 50.21 50.21 6.2K
12:51 50.34 50.34 50.34 50.34 4.2K
12:56 50.42 50.42 50.40 50.40 2.8K
13:02 50.41 50.45 50.41 50.45 4.7K
13:15 50.44 50.44 50.44 50.44 0.5K
13:19 50.36 50.36 50.36 50.36 2.5K
13:22 50.31 50.31 50.31 50.31 8.4K
13:39 49.99 49.99 49.99 49.99 4.8K
13:40 50.00 50.00 50.00 50.00 0.3K
13:42 49.99 49.99 49.99 49.99 0.2K
13:45 50.01 50.01 50.01 50.01 1.8K
13:46 50.01 50.01 50.01 50.01 1.1K
13:49 50.04 50.04 50.04 50.04 1.3K
13:55 50.14 50.14 50.14 50.14 1.8K
14:00 50.03 50.03 50.03 50.03 0.7K
14:03 50.13 50.13 50.13 50.13 1.8K
14:13 50.28 50.28 50.28 50.28 5.6K
14:27 50.05 50.08 50.05 50.08 8.4K
14:28 50.10 50.10 50.10 50.10 3.1K
14:39 49.80 49.85 49.79 49.85 22.6K
14:41 49.83 49.83 49.83 49.83 0.2K
14:43 49.58 49.58 49.58 49.58 2.1K
14:52 49.49 49.49 49.49 49.49 0.1K
14:53 49.56 49.56 49.56 49.56 5.2K
14:57 49.60 49.60 49.60 49.60 1.8K
14:58 49.54 49.54 49.52 49.52 7.5K
15:00 49.39 49.39 49.39 49.39 1.6K
15:03 49.34 49.34 49.34 49.34 5.5K
15:05 49.55 49.55 49.55 49.55 1.6K
15:06 49.65 49.65 49.65 49.65 4.0K
15:10 49.55 49.55 49.53 49.53 8.2K
15:18 49.43 49.43 49.43 49.43 3.4K
15:26 49.35 49.35 49.35 49.35 3.5K
15:27 49.38 49.45 49.38 49.45 1.1K
15:30 49.52 49.52 49.52 49.52 0.1K
15:32 49.55 49.55 49.55 49.55 3.3K
15:35 49.48 49.48 49.48 49.48 3.7K
15:36 49.45 49.45 49.45 49.45 0.1K
15:39 49.48 49.48 49.48 49.48 1.5K
15:40 49.61 49.61 49.61 49.61 0.1K
15:42 49.48 49.48 49.48 49.48 0.2K
15:43 49.45 49.45 49.43 49.43 4.3K
15:44 49.39 49.39 49.25 49.27 2.2K
15:45 49.33 49.38 49.33 49.38 1.2K
15:46 49.22 49.22 49.22 49.22 0.3K
15:48 49.45 49.45 49.45 49.45 1.3K
15:49 49.50 49.50 49.50 49.50 0.2K
15:50 49.58 49.58 49.58 49.58 0.2K
15:51 49.59 49.59 49.59 49.59 1.0K
15:52 49.59 49.59 49.50 49.50 5.5K
15:55 49.65 49.65 49.58 49.62 5.2K
15:57 49.52 49.52 49.52 49.52 0.1K
15:58 49.51 49.51 49.51 49.51 0.1K
15:59 49.49 49.63 49.49 49.56 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available