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 37.44 37.44 37.40 37.43 32.2K
09:31 37.66 37.88 37.66 37.88 0.9K
09:32 37.93 38.28 37.90 38.28 2.1K
09:33 38.32 38.32 38.32 38.32 1.0K
09:34 38.56 38.62 38.49 38.49 16.9K
09:35 38.48 38.52 38.06 38.09 8.9K
09:36 38.23 38.23 38.21 38.21 3.0K
09:37 38.14 38.22 38.12 38.22 2.4K
09:39 38.50 38.50 38.50 38.50 1.3K
09:40 38.82 38.82 38.63 38.63 7.0K
09:41 38.63 38.73 38.43 38.56 2.1K
09:42 38.59 38.59 38.50 38.50 2.5K
09:43 38.31 38.33 38.31 38.32 6.5K
09:45 38.61 38.61 38.61 38.60 3.7K
09:48 38.42 38.42 38.24 38.24 1.5K
09:49 38.34 38.34 38.32 38.32 2.6K
09:50 38.24 38.24 38.24 38.24 2.3K
09:51 38.20 38.29 38.20 38.29 9.1K
09:55 38.15 38.15 38.15 38.15 1.0K
09:56 38.26 38.26 38.26 38.26 2.7K
09:57 38.37 38.37 38.37 38.37 2.8K
10:02 38.44 38.44 38.42 38.42 1.2K
10:03 38.20 38.37 38.20 38.37 2.1K
10:05 38.42 38.42 38.42 38.42 1.5K
10:08 38.56 38.56 38.56 38.56 5.0K
10:09 38.62 38.62 38.52 38.52 1.1K
10:10 38.46 38.46 38.46 38.46 0.8K
10:13 38.54 38.54 38.54 38.54 0.5K
10:18 38.74 38.74 38.69 38.69 1.5K
10:19 38.79 38.79 38.79 38.79 0.2K
10:21 38.93 38.93 38.91 38.91 2.2K
10:22 39.01 39.07 39.01 39.06 1.6K
10:24 39.41 39.41 39.41 39.41 0.1K
10:25 39.66 39.66 39.66 39.66 2.2K
10:26 39.47 39.47 39.47 39.47 2.2K
10:27 39.30 39.30 39.30 39.30 0.1K
10:28 39.29 39.32 39.29 39.32 0.6K
10:29 39.28 39.28 39.28 39.27 0.3K
10:30 39.18 39.20 39.16 39.16 1.2K
10:32 39.23 39.23 39.23 39.23 0.3K
10:33 39.24 39.24 39.24 39.24 1.6K
10:34 39.27 39.27 39.27 39.27 0.8K
10:35 39.48 39.48 39.48 39.48 2.0K
10:37 39.27 39.27 39.27 39.27 0.6K
10:38 39.29 39.29 39.24 39.24 2.0K
10:40 39.30 39.30 39.30 39.30 0.1K
10:41 39.25 39.51 39.25 39.51 7.3K
10:43 39.74 39.82 39.74 39.82 3.2K
10:44 39.88 39.96 39.78 39.78 6.9K
10:45 39.77 39.77 39.77 39.77 0.3K
10:46 39.97 40.09 39.97 40.09 2.0K
10:47 39.96 39.96 39.82 39.82 1.9K
10:48 39.91 39.91 39.91 39.91 1.5K
10:49 39.79 39.81 39.79 39.81 2.1K
10:50 39.93 39.93 39.93 39.93 1.1K
10:51 39.94 40.08 39.94 40.08 1.6K
10:52 39.99 39.99 39.94 39.94 0.9K
10:53 39.80 39.80 39.80 39.80 0.1K
10:54 39.73 39.73 39.49 39.49 1.8K
10:58 39.82 39.82 39.82 39.82 1.7K
11:01 39.79 39.82 39.79 39.82 1.2K
11:02 39.83 39.83 39.83 39.83 0.9K
11:03 39.85 39.85 39.85 39.85 3.3K
11:04 39.69 39.69 39.66 39.66 4.9K
11:05 39.49 39.49 39.44 39.44 6.1K
11:07 39.49 39.49 39.42 39.42 3.3K
11:10 39.52 39.55 39.52 39.55 1.5K
11:12 39.46 39.46 39.46 39.46 1.8K
11:14 39.53 39.53 39.53 39.53 0.2K
11:16 39.64 39.64 39.60 39.60 2.4K
11:17 39.51 39.51 39.51 39.51 2.9K
11:20 39.71 39.71 39.71 39.71 0.3K
11:21 39.60 39.60 39.60 39.60 0.9K
11:22 39.65 39.65 39.65 39.65 0.5K
11:27 39.70 39.70 39.70 39.70 1.9K
11:30 39.63 39.63 39.63 39.63 0.5K
11:31 39.53 39.53 39.53 39.53 3.6K
11:32 39.57 39.57 39.57 39.57 0.6K
11:35 39.66 39.72 39.66 39.72 0.7K
11:37 39.69 39.69 39.69 39.69 0.9K
11:41 39.77 39.77 39.77 39.77 0.8K
11:42 39.74 39.74 39.74 39.74 0.4K
11:43 39.79 39.79 39.79 39.79 5.2K
11:45 39.80 39.80 39.80 39.80 1.2K
11:47 39.82 39.82 39.82 39.82 0.7K
11:49 39.90 39.90 39.83 39.83 1.9K
11:50 39.81 39.89 39.81 39.89 1.3K
11:51 40.11 40.15 40.08 40.15 3.1K
11:52 40.00 40.00 40.00 40.00 0.6K
11:53 40.07 40.08 40.07 40.08 2.1K
11:55 40.00 40.00 39.99 39.99 0.8K
11:56 39.95 39.95 39.95 39.95 0.2K
11:57 39.92 39.92 39.87 39.88 1.4K
11:58 39.84 39.88 39.84 39.88 6.4K
11:59 39.74 39.76 39.74 39.76 1.1K
12:00 39.74 39.74 39.74 39.74 0.9K
12:01 39.69 39.69 39.63 39.64 4.9K
12:02 39.53 39.55 39.53 39.55 1.1K
12:03 39.48 39.48 39.44 39.44 8.9K
12:05 39.63 39.63 39.63 39.63 0.5K
12:10 39.57 39.57 39.57 39.57 0.2K
12:11 39.53 39.53 39.53 39.53 1.7K
12:17 39.53 39.53 39.53 39.53 3.5K
12:30 39.39 39.39 39.39 39.39 0.5K
12:31 39.43 39.43 39.43 39.43 0.2K
12:32 39.43 39.43 39.43 39.43 0.1K
12:36 39.18 39.18 39.18 39.18 1.7K
12:44 39.37 39.37 39.37 39.37 0.4K
12:45 39.44 39.44 39.44 39.44 1.7K
12:48 39.48 39.48 39.48 39.48 0.1K
12:49 39.43 39.46 39.43 39.46 1.6K
12:50 39.54 39.61 39.54 39.61 2.2K
12:51 39.63 39.63 39.62 39.62 1.6K
12:52 39.61 39.61 39.57 39.57 1.2K
12:53 39.59 39.63 39.59 39.63 1.3K
12:54 39.71 39.84 39.71 39.84 1.7K
12:55 39.77 39.77 39.71 39.71 4.9K
12:56 39.60 39.60 39.60 39.60 2.9K
12:57 39.68 39.68 39.68 39.68 0.1K
13:01 39.73 39.73 39.70 39.71 2.2K
13:09 39.72 39.72 39.72 39.72 0.2K
13:10 39.69 39.70 39.69 39.70 2.5K
13:11 39.62 39.66 39.62 39.66 1.9K
13:12 39.70 39.70 39.70 39.70 0.7K
13:13 39.70 39.75 39.70 39.75 1.4K
13:14 39.74 39.74 39.74 39.74 0.2K
13:15 39.79 39.82 39.79 39.82 6.3K
13:17 39.85 39.85 39.85 39.85 0.9K
13:18 39.85 39.88 39.85 39.88 1.0K
13:20 39.86 39.86 39.86 39.86 0.3K
13:22 39.80 39.80 39.80 39.80 0.6K
13:23 39.82 39.82 39.82 39.82 0.1K
13:24 39.86 39.86 39.86 39.86 1.2K
13:26 39.96 39.96 39.96 39.96 1.1K
13:37 39.98 39.98 39.95 39.95 7.3K
13:38 40.01 40.01 40.01 40.01 1.8K
13:40 40.03 40.03 40.03 40.03 0.9K
13:41 40.02 40.06 40.02 40.04 7.0K
13:43 39.90 39.90 39.90 39.90 0.7K
13:47 40.00 40.00 40.00 40.00 2.3K
13:52 40.06 40.06 40.06 40.06 0.4K
13:55 39.96 39.96 39.96 39.96 0.1K
13:57 40.09 40.09 40.09 40.09 0.3K
14:00 40.18 40.18 40.18 40.18 3.9K
14:03 40.23 40.26 40.23 40.26 0.9K
14:05 40.27 40.27 40.27 40.27 0.5K
14:10 40.24 40.24 40.24 40.24 0.3K
14:11 40.31 40.31 40.31 40.31 0.7K
14:15 40.30 40.30 40.30 40.30 0.7K
14:16 40.36 40.36 40.36 40.36 0.4K
14:18 40.51 40.51 40.51 40.51 0.2K
14:22 40.50 40.50 40.50 40.50 1.3K
14:23 40.29 40.29 40.29 40.29 0.6K
14:29 40.20 40.20 40.20 40.20 0.4K
14:33 40.27 40.28 40.27 40.28 1.0K
14:35 40.37 40.39 40.37 40.39 1.1K
14:36 40.36 40.37 40.36 40.37 3.8K
14:46 40.41 40.41 40.38 40.40 2.1K
14:47 40.36 40.37 40.36 40.37 1.1K
14:48 40.56 40.59 40.56 40.58 2.1K
14:50 40.56 40.56 40.56 40.56 0.1K
14:51 40.50 40.60 40.50 40.60 1.9K
14:52 40.57 40.57 40.55 40.55 0.7K
14:55 40.54 40.54 40.54 40.54 0.4K
14:56 40.54 40.54 40.54 40.54 0.4K
14:57 40.56 40.56 40.56 40.56 1.9K
15:04 40.37 40.37 40.35 40.35 0.3K
15:05 40.20 40.20 40.20 40.20 0.5K
15:08 39.81 39.82 39.81 39.82 1.6K
15:09 39.83 39.83 39.83 39.83 2.1K
15:24 40.20 40.21 40.20 40.21 1.0K
15:25 40.16 40.16 40.16 40.16 1.2K
15:26 40.14 40.14 40.11 40.11 0.6K
15:27 40.17 40.20 40.17 40.20 1.2K
15:29 40.13 40.13 40.06 40.09 2.2K
15:30 40.12 40.12 40.10 40.10 0.7K
15:33 40.11 40.11 40.11 40.11 0.5K
15:34 40.09 40.09 40.07 40.07 2.3K
15:35 40.15 40.15 40.15 40.15 0.8K
15:41 39.96 39.96 39.89 39.89 4.4K
15:42 39.79 39.79 39.79 39.79 0.9K
15:43 39.80 39.80 39.80 39.80 1.4K
15:46 39.74 39.74 39.73 39.73 2.9K
15:47 39.78 39.78 39.78 39.78 0.7K
15:48 39.84 39.85 39.84 39.85 4.1K
15:49 39.83 39.84 39.83 39.84 2.6K
15:55 39.71 39.71 39.71 39.71 4.3K
15:56 39.58 39.58 39.58 39.58 1.4K
15:58 39.62 39.64 39.61 39.61 1.6K
15:59 39.64 39.69 39.64 39.69 7.9K
16:00 39.69 39.71 39.69 39.71 17.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available