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 41.05 41.05 41.03 41.03 9.2K
09:31 40.92 40.92 40.92 40.92 0.3K
09:32 41.35 41.35 41.35 41.35 0.2K
09:33 41.62 41.62 41.62 41.62 2.0K
09:40 41.58 41.58 41.58 41.58 0.1K
09:41 41.48 41.48 41.48 41.48 0.4K
09:42 41.35 41.35 41.35 41.35 0.6K
09:45 41.57 41.57 41.57 41.57 0.1K
09:47 41.35 41.35 41.35 41.35 1.7K
09:54 41.49 41.49 41.49 41.49 0.8K
09:56 41.45 41.45 41.45 41.45 0.5K
10:00 41.43 41.43 41.43 41.43 7.7K
10:04 41.15 41.15 41.15 41.15 6.6K
10:17 40.21 40.21 40.21 40.21 0.6K
10:20 40.49 40.49 40.49 40.49 0.7K
10:21 40.63 40.63 40.63 40.63 0.6K
10:34 40.79 40.79 40.79 40.79 0.1K
10:35 40.89 40.89 40.89 40.89 3.1K
10:43 40.75 40.75 40.75 40.75 1.2K
11:04 40.83 40.83 40.83 40.83 0.7K
11:13 41.01 41.08 41.01 41.08 1.1K
11:15 41.02 41.02 41.02 41.02 0.6K
11:16 41.03 41.03 41.03 41.03 0.2K
11:22 41.00 41.00 41.00 41.00 0.3K
11:27 40.84 40.84 40.84 40.84 0.6K
11:31 40.90 40.90 40.90 40.90 0.7K
11:42 40.69 40.69 40.69 40.69 0.7K
11:52 40.77 40.77 40.77 40.77 1.0K
12:05 41.14 41.14 41.14 41.14 0.7K
12:07 41.25 41.25 41.25 41.25 0.5K
12:09 41.11 41.11 41.11 41.11 1.3K
12:14 41.40 41.40 41.40 41.40 0.5K
12:16 41.66 41.66 41.66 41.66 2.1K
12:18 41.58 41.58 41.52 41.52 4.6K
12:19 41.39 41.39 41.39 41.39 0.8K
12:20 41.39 41.39 41.39 41.39 0.2K
12:21 41.36 41.36 41.36 41.36 2.0K
12:36 41.09 41.09 41.09 41.09 0.6K
12:56 41.26 41.26 41.26 41.26 0.2K
12:57 41.29 41.29 41.29 41.29 0.1K
12:58 41.35 41.35 41.35 41.35 0.3K
12:59 41.29 41.29 41.29 41.29 0.7K
13:02 41.25 41.25 41.25 41.25 0.5K
13:08 41.06 41.06 41.06 41.06 0.3K
13:09 41.04 41.04 41.04 41.04 3.0K
13:13 41.16 41.16 41.16 41.16 2.0K
13:15 41.23 41.23 41.23 41.23 1.2K
13:25 41.25 41.25 41.25 41.25 2.0K
13:40 41.54 41.54 41.54 41.54 2.9K
14:12 41.66 41.66 41.66 41.66 0.2K
14:14 41.89 41.89 41.89 41.89 1.3K
14:21 41.93 41.93 41.93 41.93 2.1K
14:24 41.78 41.78 41.78 41.78 0.7K
14:25 41.86 41.86 41.86 41.86 5.5K
14:37 41.75 41.75 41.74 41.74 2.8K
14:38 41.72 41.72 41.72 41.72 0.4K
14:42 41.50 41.50 41.50 41.50 0.4K
14:45 41.69 41.69 41.69 41.69 0.8K
14:47 41.17 41.17 41.17 41.17 2.4K
14:48 41.04 41.04 41.04 41.04 2.6K
14:49 41.12 41.12 41.10 41.10 4.2K
14:50 41.08 41.08 41.08 41.08 0.5K
14:52 40.99 40.99 40.85 40.85 7.3K
14:53 40.81 40.81 40.81 40.81 1.9K
14:54 40.85 40.86 40.85 40.86 2.9K
14:55 40.98 40.98 40.98 40.98 0.8K
14:56 40.98 41.10 40.98 41.10 2.7K
14:58 40.84 40.88 40.84 40.88 3.5K
14:59 40.83 40.83 40.67 40.67 4.4K
15:00 40.66 40.66 40.66 40.66 1.3K
15:04 40.81 40.81 40.81 40.81 0.6K
15:05 40.80 40.80 40.80 40.80 0.1K
15:06 40.58 40.58 40.58 40.58 1.4K
15:07 40.45 40.45 40.45 40.45 1.3K
15:08 40.30 40.30 40.30 40.30 0.1K
15:09 40.48 40.66 40.48 40.66 4.5K
15:10 40.76 40.76 40.61 40.61 10.0K
15:11 40.44 40.44 40.40 40.40 3.5K
15:14 40.40 40.40 40.40 40.40 0.4K
15:21 40.13 40.13 40.13 40.13 0.2K
15:24 40.01 40.01 40.01 40.01 0.5K
15:25 40.00 40.00 39.92 39.92 0.8K
15:26 40.07 40.07 40.07 40.07 2.0K
15:27 40.12 40.12 40.08 40.08 1.5K
15:28 40.10 40.10 40.10 40.10 1.4K
15:29 40.16 40.16 40.16 40.16 3.3K
15:31 40.19 40.19 40.19 40.19 1.5K
15:42 40.24 40.24 40.24 40.24 1.1K
15:55 40.24 40.24 40.16 40.16 1.3K
15:59 40.12 40.12 40.04 40.04 7.8K
16:00 40.04 40.11 40.04 40.11 8.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available