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
09:36 31.49 31.49 31.46 31.46 10.8K
09:45 31.83 31.83 31.83 31.83 1.0K
09:47 31.80 31.80 31.80 31.80 2.9K
09:48 31.77 31.80 31.77 31.80 1.7K
09:50 31.81 31.81 31.81 31.81 0.2K
09:52 31.82 31.82 31.77 31.77 0.7K
09:54 31.76 31.76 31.76 31.76 0.2K
09:56 31.71 31.71 31.71 31.71 0.2K
10:00 31.67 31.67 31.67 31.67 0.6K
10:01 31.73 31.73 31.71 31.73 1.5K
10:02 31.86 31.86 31.86 31.86 0.2K
10:04 31.80 31.80 31.80 31.80 1.0K
10:06 31.86 31.86 31.86 31.86 0.4K
10:09 31.99 32.03 31.99 32.01 1.0K
10:13 32.18 32.18 32.18 32.18 0.5K
10:14 32.13 32.16 32.13 32.16 1.7K
10:17 32.26 32.26 32.26 32.26 0.6K
10:20 32.19 32.19 32.19 32.19 0.6K
10:25 32.53 32.53 32.53 32.53 0.2K
10:26 32.51 32.51 32.48 32.48 2.2K
10:27 32.48 32.48 32.46 32.46 12.8K
10:30 32.55 32.59 32.55 32.57 4.7K
10:31 32.60 32.61 32.59 32.59 3.3K
10:32 32.58 32.59 32.51 32.51 4.3K
10:34 32.43 32.43 32.43 32.43 0.9K
10:44 32.46 32.46 32.46 32.46 0.9K
10:47 32.50 32.50 32.50 32.50 0.1K
10:51 32.51 32.51 32.51 32.51 1.5K
10:54 32.61 32.61 32.61 32.61 0.4K
10:56 32.53 32.53 32.53 32.53 0.3K
10:57 32.53 32.54 32.53 32.54 1.4K
11:01 32.62 32.62 32.62 32.62 0.1K
11:02 32.63 32.63 32.63 32.63 0.3K
11:03 32.58 32.58 32.58 32.58 0.2K
11:04 32.54 32.54 32.54 32.54 0.3K
11:05 32.54 32.54 32.54 32.54 0.7K
11:09 32.46 32.46 32.46 32.46 0.2K
11:10 32.46 32.46 32.46 32.46 3.4K
11:18 32.42 32.42 32.42 32.42 1.0K
11:19 32.42 32.42 32.42 32.42 0.4K
11:20 32.41 32.41 32.41 32.41 0.2K
11:21 32.55 32.55 32.55 32.55 1.2K
11:37 32.58 32.58 32.58 32.58 0.6K
11:39 32.68 32.68 32.68 32.68 0.2K
11:41 32.87 32.87 32.86 32.86 1.9K
11:43 32.81 32.81 32.81 32.81 0.7K
11:45 32.71 32.71 32.71 32.71 0.7K
11:58 32.56 32.59 32.56 32.59 1.1K
12:01 32.58 32.58 32.58 32.58 0.1K
12:02 32.55 32.55 32.55 32.55 0.5K
12:04 32.56 32.56 32.56 32.56 0.1K
12:11 32.66 32.66 32.66 32.66 0.7K
12:21 32.78 32.78 32.78 32.78 0.7K
12:23 32.66 32.66 32.66 32.66 0.5K
12:24 32.64 32.64 32.64 32.64 1.1K
12:35 32.67 32.67 32.67 32.67 0.2K
12:40 32.56 32.56 32.56 32.56 0.5K
12:41 32.51 32.51 32.51 32.51 0.3K
12:51 32.41 32.41 32.41 32.41 0.4K
12:56 32.41 32.41 32.41 32.41 1.9K
13:00 32.34 32.34 32.34 32.34 0.1K
13:04 32.34 32.34 32.34 32.34 0.5K
13:15 32.57 32.57 32.57 32.57 0.3K
13:16 32.50 32.50 32.50 32.50 2.6K
13:22 32.25 32.25 32.25 32.25 0.1K
13:25 32.16 32.16 32.16 32.16 0.1K
13:27 32.31 32.31 32.31 32.31 3.4K
13:34 32.52 32.56 32.52 32.56 1.5K
13:35 32.53 32.57 32.53 32.55 4.8K
13:36 32.56 32.67 32.56 32.67 3.2K
13:37 32.80 32.80 32.80 32.80 1.4K
13:38 32.77 32.77 32.77 32.77 1.1K
13:43 32.62 32.62 32.62 32.62 0.3K
13:52 33.01 33.01 33.01 33.01 0.6K
14:07 32.74 32.74 32.74 32.74 3.1K
14:15 32.57 32.57 32.57 32.57 8.9K
14:16 32.63 32.63 32.63 32.63 0.1K
14:18 32.64 32.64 32.64 32.64 0.5K
14:20 32.69 32.69 32.69 32.69 0.1K
14:28 32.66 32.66 32.66 32.66 0.3K
14:50 32.67 32.67 32.67 32.67 2.0K
15:03 32.72 32.72 32.72 32.72 0.4K
15:19 32.41 32.41 32.37 32.37 1.5K
15:20 32.37 32.37 32.36 32.36 3.5K
15:21 32.36 32.36 32.26 32.26 5.9K
15:22 32.26 32.27 32.26 32.27 3.7K
15:23 32.21 32.21 32.21 32.21 1.7K
15:27 32.30 32.34 32.30 32.30 0.7K
15:29 32.29 32.29 32.29 32.29 1.9K
15:40 32.32 32.32 32.32 32.32 0.2K
15:42 32.30 32.30 32.30 32.30 0.2K
15:45 32.34 32.34 32.34 32.34 0.4K
15:53 32.46 32.46 32.44 32.44 0.7K
15:54 32.43 32.43 32.43 32.43 0.4K
15:55 32.50 32.50 32.50 32.50 1.0K
15:56 32.50 32.50 32.46 32.46 2.0K
15:59 32.47 32.49 32.46 32.46 7.9K
16:00 32.46 32.52 32.46 32.52 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available