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 25.97 26.00 25.97 26.00 3.3K
09:32 26.07 26.07 26.07 26.07 0.7K
09:35 26.09 26.09 26.09 26.09 0.3K
09:36 26.02 26.03 26.02 26.03 2.1K
09:41 26.14 26.14 26.14 26.14 0.6K
09:46 26.11 26.11 26.11 26.11 0.2K
09:48 26.09 26.11 26.09 26.11 0.8K
09:51 26.13 26.16 26.13 26.16 0.8K
09:52 26.21 26.21 26.21 26.21 0.5K
09:54 26.11 26.11 26.11 26.11 1.6K
09:57 26.11 26.11 26.11 26.11 0.5K
10:01 26.08 26.08 26.08 26.08 0.9K
10:03 26.00 26.00 26.00 26.00 1.8K
10:04 26.02 26.02 26.01 26.01 1.5K
10:05 25.95 25.95 25.95 25.95 1.2K
10:06 26.00 26.00 25.98 25.98 0.5K
10:07 25.94 25.94 25.94 25.94 0.3K
10:08 25.93 25.93 25.93 25.93 0.1K
10:09 25.90 25.90 25.86 25.86 0.9K
10:10 25.89 25.89 25.89 25.89 2.7K
10:11 25.90 25.90 25.90 25.90 2.0K
10:16 25.92 25.92 25.91 25.91 0.9K
10:18 25.96 25.96 25.96 25.96 0.9K
10:19 25.94 25.94 25.94 25.94 0.4K
10:23 25.97 25.97 25.97 25.97 0.3K
10:24 25.94 25.94 25.94 25.94 0.1K
10:25 25.97 26.02 25.97 26.02 2.2K
10:26 26.06 26.06 26.01 26.01 2.7K
10:27 26.05 26.05 26.05 26.05 0.7K
10:33 26.04 26.04 26.04 26.04 0.9K
10:34 25.97 25.97 25.97 25.97 0.5K
10:40 25.87 25.87 25.87 25.87 0.1K
10:44 25.84 25.88 25.84 25.88 5.4K
10:45 25.87 25.87 25.83 25.83 1.7K
10:46 25.83 25.83 25.83 25.83 0.3K
10:47 25.81 25.81 25.81 25.81 0.2K
10:48 25.80 25.80 25.80 25.80 1.5K
10:52 25.68 25.70 25.68 25.70 1.8K
10:55 25.73 25.73 25.73 25.73 0.6K
10:58 25.74 25.74 25.74 25.74 0.1K
11:00 25.73 25.78 25.73 25.78 5.4K
11:01 25.80 25.80 25.80 25.80 0.9K
11:03 25.77 25.77 25.77 25.77 2.8K
11:10 25.80 25.80 25.80 25.80 2.8K
11:11 25.87 25.87 25.87 25.87 0.2K
11:14 25.87 25.87 25.87 25.87 1.3K
11:20 25.94 25.94 25.94 25.94 1.0K
11:25 25.92 25.92 25.92 25.92 6.0K
11:26 25.96 25.96 25.96 25.96 0.4K
11:28 26.00 26.00 26.00 26.00 0.3K
11:32 26.00 26.00 26.00 26.00 0.8K
11:33 25.99 25.99 25.99 25.99 2.1K
11:39 26.02 26.02 26.02 26.02 0.3K
11:50 25.98 25.98 25.98 25.98 0.1K
11:53 25.97 25.97 25.97 25.97 0.2K
12:03 26.19 26.19 26.19 26.19 0.8K
12:16 26.14 26.14 26.14 26.14 0.4K
12:23 26.16 26.16 26.16 26.16 0.4K
12:31 26.14 26.14 26.14 26.14 0.4K
12:39 26.03 26.03 26.03 26.03 1.1K
12:40 26.07 26.07 26.07 26.07 0.4K
12:53 25.99 25.99 25.99 25.99 1.0K
12:58 25.94 25.94 25.94 25.94 1.0K
13:02 25.99 25.99 25.99 25.99 0.9K
13:03 25.97 25.97 25.97 25.97 2.4K
13:06 25.98 25.98 25.98 25.98 1.4K
13:11 25.97 25.97 25.97 25.97 1.1K
13:20 25.99 25.99 25.99 25.99 1.9K
13:27 25.89 25.89 25.89 25.89 1.3K
13:29 25.92 25.92 25.92 25.92 7.5K
13:30 25.92 25.92 25.92 25.92 0.4K
13:33 25.93 25.93 25.93 25.93 0.1K
13:34 25.95 25.95 25.95 25.95 0.5K
13:36 25.98 25.98 25.98 25.98 0.4K
13:40 26.01 26.01 26.01 26.01 0.5K
13:42 26.06 26.06 26.04 26.04 0.9K
13:43 26.07 26.07 26.07 26.07 0.4K
13:45 26.09 26.09 26.07 26.07 1.9K
13:48 26.01 26.01 26.01 26.01 1.2K
14:00 26.03 26.03 26.03 26.03 0.3K
14:14 25.93 25.93 25.93 25.93 1.1K
14:15 25.93 25.93 25.93 25.93 1.0K
14:22 25.96 25.96 25.96 25.96 1.5K
14:30 25.95 25.95 25.95 25.95 0.6K
14:33 26.00 26.01 26.00 26.01 2.1K
14:35 26.01 26.01 26.00 26.00 1.3K
14:37 26.05 26.05 26.05 26.05 0.5K
14:41 26.14 26.14 26.14 26.14 1.5K
14:46 26.12 26.12 26.12 26.12 0.2K
14:47 26.19 26.19 26.19 26.19 1.7K
14:48 26.26 26.26 26.25 26.25 4.2K
14:49 26.27 26.27 26.24 26.24 2.2K
14:50 26.27 26.27 26.27 26.27 1.4K
14:55 26.19 26.19 26.19 26.19 0.2K
14:57 26.16 26.16 26.16 26.16 0.4K
14:58 26.16 26.16 26.16 26.16 1.6K
15:25 26.14 26.14 26.14 26.14 0.3K
15:26 26.15 26.15 26.15 26.15 1.1K
15:35 26.16 26.16 26.16 26.16 0.8K
15:40 26.14 26.14 26.14 26.14 1.3K
15:49 26.13 26.13 26.13 26.13 0.3K
15:52 26.12 26.12 26.12 26.12 1.4K
15:54 26.13 26.16 26.13 26.16 3.0K
15:56 26.15 26.16 26.15 26.16 0.7K
15:59 26.14 26.16 26.12 26.14 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available