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 30.26 30.39 30.26 30.39 1.5K
09:32 29.99 29.99 29.90 29.90 1.2K
09:34 30.28 30.28 30.28 30.28 0.2K
09:36 30.63 30.63 30.63 30.63 1.1K
09:37 31.19 31.30 31.19 31.30 1.3K
09:38 31.52 31.52 31.52 31.52 1.6K
09:39 31.41 31.41 31.29 31.29 2.7K
09:41 31.14 31.15 31.14 31.15 2.8K
09:42 31.13 31.13 31.07 31.07 3.0K
09:47 31.13 31.13 31.13 31.13 0.6K
09:48 31.03 31.03 31.03 31.03 0.1K
09:49 30.88 30.88 30.88 30.88 0.2K
09:50 30.91 30.91 30.87 30.87 1.9K
09:52 30.91 30.97 30.88 30.92 1.7K
09:53 30.69 30.69 30.69 30.69 0.3K
09:55 30.77 30.77 30.77 30.77 0.7K
09:56 30.84 30.84 30.75 30.75 4.2K
09:57 30.73 30.75 30.73 30.75 0.4K
09:59 30.38 30.38 30.38 30.38 0.2K
10:00 30.26 30.33 30.26 30.33 1.6K
10:01 30.53 30.53 30.53 30.53 0.1K
10:02 30.42 30.42 30.41 30.41 1.0K
10:06 30.25 30.32 30.25 30.31 2.3K
10:07 30.24 30.24 30.24 30.24 0.3K
10:08 30.22 30.25 30.22 30.25 1.8K
10:10 30.17 30.17 30.17 30.17 0.4K
10:11 30.35 30.35 30.35 30.35 0.2K
10:13 30.31 30.31 30.31 30.31 1.2K
10:14 30.30 30.30 30.30 30.30 3.3K
10:16 30.38 30.38 30.27 30.27 0.4K
10:20 29.87 29.93 29.87 29.93 0.4K
10:21 29.94 29.94 29.77 29.77 2.9K
10:25 29.91 29.95 29.91 29.95 1.5K
10:26 30.05 30.05 30.05 30.05 0.3K
10:27 30.05 30.05 30.05 30.05 2.7K
10:37 30.16 30.24 30.16 30.24 1.5K
10:39 30.12 30.12 30.12 30.12 0.2K
10:41 30.34 30.34 30.34 30.34 1.2K
10:42 30.46 30.46 30.30 30.30 0.7K
10:47 30.36 30.36 30.34 30.34 0.3K
10:48 30.47 30.47 30.47 30.47 0.8K
10:54 30.35 30.35 30.35 30.35 0.1K
10:55 30.34 30.34 30.34 30.34 1.1K
10:57 30.39 30.41 30.39 30.41 1.4K
10:58 30.35 30.37 30.35 30.37 0.3K
11:00 30.35 30.35 30.35 30.35 0.6K
11:07 30.26 30.26 30.26 30.26 0.9K
11:08 30.16 30.16 30.16 30.16 0.2K
11:10 30.14 30.14 30.14 30.14 0.2K
11:11 30.12 30.12 30.11 30.11 0.6K
11:20 30.16 30.16 30.16 30.16 0.4K
11:22 30.14 30.14 30.14 30.14 0.3K
11:25 30.09 30.09 30.09 30.09 0.4K
11:27 29.93 29.93 29.93 29.93 0.2K
11:29 29.62 29.64 29.56 29.64 1.3K
11:30 29.67 29.72 29.65 29.65 2.8K
11:31 29.68 29.68 29.68 29.68 0.3K
11:32 29.63 29.63 29.63 29.63 0.1K
11:35 29.49 29.49 29.26 29.26 0.6K
11:36 29.61 29.61 29.60 29.60 1.0K
11:37 29.54 29.56 29.54 29.56 0.2K
11:38 29.65 29.65 29.65 29.65 0.1K
11:40 29.66 29.66 29.66 29.66 0.8K
11:44 29.84 29.84 29.84 29.84 1.1K
11:46 29.87 29.87 29.87 29.87 2.2K
11:47 29.96 29.96 29.96 29.96 1.5K
11:53 30.18 30.18 30.18 30.18 4.4K
11:56 30.26 30.26 30.26 30.26 0.6K
11:57 30.24 30.24 30.24 30.24 3.4K
11:59 30.19 30.19 30.19 30.19 1.4K
12:02 30.32 30.32 30.32 30.32 0.5K
12:03 30.34 30.45 30.34 30.44 0.6K
12:04 30.48 30.48 30.48 30.48 1.1K
12:06 30.37 30.41 30.37 30.41 0.3K
12:08 30.37 30.37 30.37 30.37 0.2K
12:09 30.42 30.42 30.42 30.42 0.3K
12:16 30.50 30.50 30.50 30.50 0.1K
12:17 30.62 30.62 30.62 30.62 0.2K
12:18 30.63 30.63 30.62 30.63 1.0K
12:19 30.70 30.70 30.70 30.70 2.2K
12:22 31.00 31.00 31.00 31.00 0.7K
12:26 31.02 31.02 31.02 31.02 1.1K
12:29 31.02 31.02 31.02 31.02 0.2K
12:31 30.94 30.94 30.94 30.94 0.3K
12:32 31.02 31.02 31.02 31.02 0.1K
12:33 30.92 30.92 30.92 30.92 0.5K
12:41 31.12 31.12 30.99 30.99 2.6K
12:42 30.95 30.95 30.95 30.95 0.7K
12:43 31.00 31.00 31.00 31.00 0.4K
12:44 31.06 31.06 31.06 31.06 0.1K
12:50 31.03 31.03 31.03 31.03 0.2K
12:52 30.98 30.98 30.98 30.98 0.3K
12:56 31.05 31.05 31.05 31.05 0.7K
12:57 31.02 31.02 31.02 31.02 0.1K
13:01 30.95 30.95 30.95 30.95 1.0K
13:03 31.05 31.05 31.05 31.05 1.3K
13:08 31.20 31.20 31.20 31.20 0.2K
13:10 31.20 31.20 31.20 31.20 1.3K
13:15 31.27 31.27 31.27 31.27 1.4K
13:18 31.19 31.19 31.19 31.19 1.1K
13:27 31.14 31.14 31.14 31.14 0.6K
13:39 31.27 31.27 31.27 31.27 0.2K
13:42 31.32 31.32 31.32 31.32 0.8K
13:44 31.23 31.23 31.23 31.23 1.2K
13:47 31.33 31.33 31.33 31.33 0.2K
14:00 31.42 31.42 31.42 31.42 0.1K
14:02 31.49 31.49 31.49 31.49 2.4K
14:11 31.60 31.60 31.60 31.60 1.2K
14:26 31.60 31.60 31.60 31.60 0.2K
14:33 31.41 31.41 31.38 31.38 0.4K
14:34 31.42 31.42 31.42 31.42 0.2K
14:36 31.48 31.54 31.48 31.54 0.6K
14:41 31.68 31.68 31.68 31.68 0.2K
14:42 31.74 31.77 31.74 31.77 1.3K
14:51 31.81 31.81 31.81 31.81 1.6K
15:23 32.04 32.04 32.04 32.04 1.4K
15:27 32.11 32.11 32.11 32.11 0.2K
15:28 32.03 32.03 32.03 32.03 1.1K
15:33 31.83 31.83 31.83 31.83 0.4K
15:35 31.84 31.86 31.84 31.86 1.0K
15:37 31.80 31.80 31.80 31.80 0.2K
15:39 31.74 31.74 31.74 31.74 1.0K
15:42 31.72 31.72 31.69 31.69 0.4K
15:43 31.77 31.77 31.77 31.77 0.1K
15:46 31.70 31.71 31.70 31.71 0.9K
15:50 31.63 31.63 31.63 31.63 0.4K
15:56 31.50 31.50 31.46 31.46 1.3K
15:58 31.31 31.31 31.31 31.31 0.6K
15:59 31.40 31.40 31.40 31.40 0.1K
16:00 31.46 31.46 31.35 31.35 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available