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 27.44 27.44 27.44 27.44 4.6K
09:32 27.42 27.49 27.42 27.49 1.6K
09:33 27.48 27.48 27.48 27.48 2.6K
10:00 27.38 27.38 27.38 27.38 0.5K
10:10 27.23 27.23 27.14 27.14 2.0K
10:12 27.13 27.13 27.11 27.12 11.4K
10:17 27.13 27.13 27.13 27.13 0.3K
10:18 27.07 27.07 27.07 27.07 2.1K
10:24 27.17 27.17 27.17 27.17 1.5K
10:38 27.35 27.41 27.35 27.41 0.9K
10:39 27.41 27.41 27.41 27.41 0.3K
10:40 27.38 27.38 27.38 27.38 1.6K
11:05 27.64 27.64 27.64 27.64 6.2K
11:10 27.67 27.67 27.67 27.67 0.3K
11:11 27.68 27.68 27.68 27.68 2.0K
11:14 27.92 27.93 27.92 27.93 5.5K
11:15 28.00 28.00 28.00 28.00 2.6K
11:16 28.00 28.00 28.00 28.00 1.8K
11:17 28.09 28.09 28.09 28.09 6.0K
11:20 28.00 28.00 28.00 28.00 2.6K
11:22 28.04 28.04 28.04 28.04 0.7K
11:24 28.03 28.03 28.03 28.03 0.4K
11:26 28.04 28.04 28.04 28.04 3.7K
11:31 28.01 28.01 28.01 28.01 0.2K
11:32 28.03 28.03 28.03 28.03 1.2K
11:37 28.11 28.11 28.11 28.11 1.0K
11:42 28.08 28.08 28.08 28.08 0.1K
11:44 28.13 28.13 28.13 28.13 0.3K
11:47 28.20 28.20 28.20 28.20 0.4K
11:51 28.16 28.16 28.16 28.16 0.3K
11:52 28.15 28.15 28.15 28.15 0.4K
11:53 28.16 28.16 28.16 28.16 2.0K
11:55 28.16 28.16 28.15 28.15 0.5K
11:56 28.16 28.16 28.16 28.16 1.1K
11:57 28.14 28.14 28.14 28.14 1.2K
11:59 28.11 28.11 28.11 28.11 0.9K
12:00 28.14 28.14 28.14 28.14 0.7K
12:01 28.17 28.18 28.17 28.18 0.7K
12:02 28.18 28.18 28.14 28.14 3.3K
12:03 28.12 28.12 28.12 28.12 0.5K
12:04 28.13 28.13 28.13 28.13 0.8K
12:06 28.07 28.07 28.07 28.07 0.5K
12:10 28.10 28.10 28.10 28.10 1.3K
12:11 28.09 28.09 28.09 28.09 0.6K
12:12 28.07 28.07 28.07 28.07 1.0K
12:13 28.08 28.08 28.08 28.08 0.5K
12:14 28.05 28.05 28.05 28.05 0.1K
12:15 28.07 28.11 28.07 28.11 1.6K
12:16 28.11 28.11 28.10 28.10 1.0K
12:17 28.10 28.13 28.10 28.13 4.9K
12:18 28.14 28.14 28.12 28.12 0.7K
12:19 28.12 28.12 28.12 28.12 0.1K
12:20 28.11 28.11 28.10 28.10 4.2K
12:21 28.13 28.13 28.10 28.10 0.6K
12:22 28.06 28.07 28.06 28.07 1.0K
12:26 28.03 28.03 28.03 28.03 0.2K
12:27 28.03 28.03 28.03 28.03 0.5K
12:28 28.02 28.02 28.02 28.02 0.9K
12:32 28.06 28.06 28.06 28.06 1.1K
12:34 28.06 28.06 28.06 28.06 0.4K
12:38 28.02 28.02 28.02 28.02 0.1K
12:39 28.03 28.03 28.03 28.03 0.3K
12:45 27.95 27.95 27.95 27.95 0.1K
12:53 28.07 28.07 28.07 28.07 0.3K
13:04 28.11 28.11 28.11 28.11 0.4K
13:08 28.09 28.09 28.09 28.09 0.2K
13:19 28.07 28.07 28.07 28.07 1.7K
13:24 28.07 28.07 28.07 28.07 0.5K
13:34 28.07 28.07 28.07 28.07 0.8K
13:55 28.11 28.11 28.11 28.11 0.3K
13:59 28.06 28.06 28.06 28.06 0.2K
14:00 28.05 28.05 28.05 28.05 0.2K
14:02 28.00 28.00 27.98 27.98 1.9K
14:04 27.95 27.95 27.95 27.95 1.4K
14:24 27.90 27.90 27.90 27.90 1.6K
14:41 27.99 27.99 27.99 27.99 0.2K
14:49 27.90 27.90 27.90 27.90 0.6K
14:52 27.91 27.91 27.91 27.91 0.1K
14:53 27.91 27.91 27.91 27.91 0.6K
14:54 27.91 27.91 27.91 27.91 0.6K
14:55 27.93 27.96 27.93 27.96 2.4K
14:56 27.96 27.96 27.96 27.96 0.9K
14:57 27.97 27.97 27.97 27.97 1.0K
14:58 27.97 27.97 27.97 27.97 0.4K
15:15 27.97 27.97 27.97 27.97 0.3K
15:17 27.94 27.94 27.94 27.94 0.3K
15:31 27.92 27.92 27.92 27.92 0.4K
15:35 27.90 27.93 27.90 27.93 2.0K
15:36 27.92 27.92 27.92 27.92 0.3K
15:38 27.89 27.89 27.89 27.89 0.3K
15:45 27.95 27.97 27.95 27.96 0.7K
15:47 27.99 27.99 27.99 27.99 0.7K
15:51 27.94 27.94 27.94 27.94 0.1K
15:54 27.99 27.99 27.99 27.99 1.5K
15:55 27.99 27.99 27.99 27.99 0.4K
15:57 27.96 27.96 27.96 27.96 1.1K
15:58 27.94 27.94 27.94 27.94 0.5K
15:59 27.94 28.01 27.94 27.99 8.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available