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 34.59 34.59 34.58 34.58 6.6K
09:35 34.54 34.54 34.43 34.43 0.3K
09:37 34.39 34.39 34.39 34.39 0.1K
09:38 34.16 34.16 34.16 34.16 0.4K
09:41 34.27 34.27 34.27 34.27 0.3K
09:43 33.94 33.94 33.94 33.94 0.1K
09:44 34.04 34.04 34.04 34.04 0.3K
09:47 34.08 34.08 34.08 34.08 0.6K
09:49 34.15 34.15 34.11 34.11 2.9K
09:50 33.99 34.01 33.99 34.01 0.9K
09:51 34.01 34.07 33.95 34.07 0.6K
09:52 34.04 34.04 34.04 34.04 0.2K
09:53 33.84 33.84 33.84 33.84 0.3K
09:55 33.78 33.78 33.78 33.78 0.4K
09:56 33.50 33.55 33.50 33.55 1.2K
09:57 33.32 33.32 33.32 33.32 0.7K
09:58 33.42 33.52 33.40 33.52 1.1K
09:59 33.19 33.19 33.19 33.19 5.0K
10:00 33.32 33.32 33.32 33.32 3.2K
10:01 33.57 33.62 33.57 33.62 1.7K
10:02 33.50 33.50 33.50 33.49 0.2K
10:05 33.37 33.37 33.37 33.36 1.5K
10:06 33.43 33.49 33.40 33.40 0.7K
10:07 33.54 33.54 33.54 33.53 0.3K
10:09 33.41 33.44 33.41 33.44 0.3K
10:11 33.56 33.56 33.56 33.56 1.7K
10:12 33.57 33.57 33.57 33.57 0.1K
10:13 33.61 33.61 33.61 33.61 0.7K
10:14 33.67 33.67 33.64 33.65 0.6K
10:15 33.50 33.50 33.50 33.49 0.2K
10:16 33.42 33.42 33.42 33.42 0.2K
10:17 33.42 33.44 33.42 33.42 5.7K
10:18 33.47 33.51 33.47 33.51 2.7K
10:19 33.41 33.41 33.41 33.41 0.5K
10:20 33.43 33.43 33.43 33.43 0.7K
10:29 33.69 33.73 33.69 33.73 0.6K
10:30 33.76 33.76 33.76 33.76 1.5K
10:32 33.59 33.59 33.59 33.59 4.1K
10:37 33.49 33.49 33.48 33.48 3.3K
10:39 33.63 33.63 33.63 33.63 0.4K
10:42 33.65 33.65 33.63 33.63 0.6K
10:46 33.61 33.61 33.61 33.61 0.1K
10:50 33.60 33.60 33.60 33.60 0.2K
10:57 33.61 33.61 33.59 33.59 2.8K
10:59 33.48 33.48 33.48 33.48 1.5K
11:00 33.50 33.50 33.50 33.50 0.5K
11:01 33.53 33.53 33.45 33.47 2.3K
11:03 33.51 33.54 33.51 33.54 1.1K
11:04 33.54 33.54 33.49 33.49 0.4K
11:06 33.54 33.55 33.53 33.53 1.4K
11:08 33.46 33.46 33.39 33.39 2.3K
11:10 33.39 33.39 33.29 33.30 1.2K
11:11 33.21 33.21 33.21 33.21 0.6K
11:14 33.29 33.29 33.29 33.29 0.1K
11:18 33.35 33.35 33.35 33.35 0.6K
11:20 33.43 33.43 33.43 33.43 0.4K
11:23 33.55 33.55 33.54 33.54 2.9K
11:24 33.55 33.55 33.55 33.55 3.0K
11:25 33.49 33.49 33.49 33.49 0.1K
11:27 33.54 33.54 33.54 33.54 0.2K
11:29 33.45 33.45 33.45 33.45 0.2K
11:32 33.41 33.41 33.41 33.41 0.2K
11:33 33.35 33.36 33.33 33.35 0.6K
11:34 33.34 33.34 33.33 33.33 0.6K
11:35 33.42 33.42 33.42 33.42 0.1K
11:36 33.33 33.33 33.33 33.33 0.4K
11:45 33.44 33.44 33.39 33.39 0.4K
11:47 33.39 33.39 33.39 33.39 0.3K
11:50 33.48 33.48 33.48 33.48 0.2K
11:51 33.46 33.46 33.46 33.46 0.1K
11:59 33.34 33.34 33.34 33.34 0.8K
12:00 33.28 33.32 33.28 33.32 0.9K
12:05 33.31 33.31 33.31 33.31 0.1K
12:10 33.30 33.30 33.30 33.30 1.3K
12:15 33.21 33.21 33.21 33.21 0.1K
12:18 33.36 33.36 33.36 33.36 0.4K
12:31 33.42 33.42 33.42 33.42 0.2K
12:33 33.46 33.46 33.43 33.43 1.6K
12:46 33.47 33.47 33.47 33.47 0.2K
12:56 33.38 33.38 33.37 33.37 1.5K
13:03 33.25 33.25 33.25 33.25 0.8K
13:04 33.20 33.20 33.20 33.20 0.3K
13:05 33.12 33.12 33.12 33.12 0.4K
13:06 33.16 33.16 33.16 33.16 1.3K
13:08 32.98 32.98 32.98 32.98 1.0K
13:09 33.12 33.12 33.12 33.12 0.2K
13:10 33.04 33.04 33.04 33.04 0.1K
13:14 33.02 33.02 33.02 33.02 1.8K
13:18 32.91 32.93 32.91 32.93 0.5K
13:24 32.69 32.69 32.69 32.69 0.1K
13:26 32.55 32.55 32.55 32.55 0.3K
13:27 32.51 32.51 32.36 32.38 0.7K
13:28 32.34 32.34 32.34 32.34 0.2K
13:31 32.56 32.56 32.56 32.56 0.1K
13:32 32.53 32.53 32.38 32.38 0.4K
13:39 32.03 32.03 32.03 32.03 0.2K
13:40 32.03 32.13 32.03 32.13 0.7K
13:44 32.13 32.13 32.13 32.13 2.4K
13:49 32.29 32.29 32.22 32.22 0.9K
13:51 32.13 32.13 32.13 32.13 0.3K
13:53 32.13 32.14 32.13 32.14 1.9K
13:55 32.09 32.09 32.09 32.09 0.6K
14:05 32.13 32.13 32.13 32.13 0.2K
14:07 32.11 32.11 32.11 32.11 1.3K
14:09 32.19 32.19 32.18 32.18 0.3K
14:11 32.04 32.04 32.04 32.04 0.4K
14:13 31.80 31.80 31.80 31.80 0.4K
14:15 31.75 31.75 31.73 31.73 2.2K
14:18 31.52 31.52 31.49 31.49 0.4K
14:19 31.66 31.66 31.64 31.64 0.6K
14:20 31.72 31.72 31.72 31.72 1.1K
14:25 31.90 31.90 31.90 31.90 0.4K
14:26 31.80 31.80 31.80 31.80 0.4K
14:28 31.87 31.87 31.87 31.87 0.1K
14:30 31.88 31.90 31.88 31.90 0.5K
14:34 31.96 31.96 31.94 31.94 0.4K
14:37 31.86 31.86 31.86 31.86 0.5K
14:39 32.00 32.00 32.00 32.00 0.6K
14:46 31.87 31.87 31.87 31.87 0.1K
14:48 31.88 31.88 31.88 31.88 0.2K
14:51 31.94 31.94 31.88 31.88 1.5K
14:52 31.85 31.85 31.85 31.85 1.1K
14:54 31.33 31.37 31.30 31.30 1.9K
14:55 31.22 31.22 30.97 31.05 4.2K
14:56 30.93 30.93 30.93 30.93 0.3K
14:57 30.82 31.00 30.82 31.00 0.8K
15:00 30.86 31.15 30.86 31.10 1.7K
15:02 31.04 31.04 31.02 31.02 0.4K
15:03 31.00 31.02 31.00 31.02 0.5K
15:04 31.18 31.18 31.18 31.18 1.1K
15:09 31.14 31.14 31.14 31.14 0.4K
15:12 31.16 31.16 31.13 31.13 1.8K
15:13 31.30 31.30 31.30 31.30 0.6K
15:16 31.25 31.25 31.25 31.25 0.2K
15:22 31.08 31.08 31.08 31.08 0.5K
15:28 31.11 31.11 31.11 31.11 0.3K
15:30 31.07 31.07 31.07 31.07 1.1K
15:46 30.93 30.93 30.93 30.93 1.5K
15:50 30.95 30.95 30.95 30.95 0.5K
15:52 31.07 31.07 31.07 31.07 0.2K
15:54 31.09 31.09 31.09 31.09 1.0K
15:55 31.09 31.09 31.09 31.09 1.4K
15:57 31.14 31.18 31.14 31.18 1.6K
15:58 31.19 31.19 31.19 31.19 2.1K
15:59 31.13 31.15 31.11 31.15 2.2K
16:00 31.13 31.13 31.13 31.13 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available