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 26.06 26.09 26.06 26.09 3.8K
09:31 26.14 26.14 26.14 26.14 1.5K
09:32 26.06 26.06 26.05 26.05 0.8K
09:33 26.04 26.04 26.00 26.00 1.8K
09:34 25.99 25.99 25.99 25.99 1.0K
09:36 25.97 26.00 25.97 26.00 2.1K
09:37 25.98 25.98 25.98 25.98 0.7K
09:38 25.94 25.98 25.94 25.98 1.5K
09:39 25.98 25.98 25.98 25.98 0.8K
09:40 26.00 26.00 25.98 25.98 1.1K
09:41 26.01 26.01 25.99 25.99 4.8K
09:42 25.99 25.99 25.95 25.95 4.2K
09:45 25.98 25.98 25.97 25.98 2.7K
09:48 26.17 26.22 26.17 26.22 1.2K
09:49 26.19 26.19 26.19 26.19 0.3K
09:50 26.14 26.19 26.13 26.19 4.6K
09:51 26.18 26.18 26.18 26.18 0.4K
09:53 26.21 26.21 26.21 26.21 2.5K
09:56 26.17 26.27 26.17 26.27 0.8K
09:57 26.29 26.30 26.28 26.30 2.4K
09:58 26.39 26.39 26.38 26.39 2.2K
09:59 26.39 26.39 26.39 26.39 2.1K
10:00 26.34 26.34 26.34 26.34 0.8K
10:02 26.33 26.36 26.29 26.29 5.2K
10:05 26.27 26.27 26.25 26.25 1.8K
10:06 26.22 26.22 26.22 26.22 0.6K
10:07 26.25 26.25 26.25 26.25 0.5K
10:09 26.20 26.20 26.20 26.20 0.7K
10:10 26.17 26.17 26.17 26.17 2.7K
10:12 26.17 26.17 26.17 26.17 2.3K
10:14 26.23 26.23 26.22 26.22 4.2K
10:16 26.10 26.10 26.10 26.10 1.5K
10:17 26.16 26.16 26.16 26.16 1.3K
10:18 26.19 26.19 26.15 26.15 2.4K
10:22 26.27 26.27 26.27 26.27 0.4K
10:24 26.15 26.15 26.15 26.15 0.7K
10:25 26.16 26.16 26.16 26.16 1.7K
10:27 26.17 26.17 26.17 26.17 1.7K
10:28 26.23 26.23 26.23 26.23 0.3K
10:29 26.18 26.18 26.17 26.17 1.3K
10:30 26.17 26.19 26.17 26.19 2.5K
10:32 26.14 26.14 26.14 26.14 1.2K
10:35 26.13 26.13 26.13 26.13 0.2K
10:36 26.09 26.10 26.09 26.10 0.2K
10:37 26.16 26.16 26.16 26.16 0.4K
10:39 26.18 26.19 26.18 26.19 1.0K
10:40 26.15 26.15 26.13 26.13 0.7K
10:42 26.17 26.17 26.17 26.17 0.4K
10:43 26.16 26.16 26.16 26.16 1.5K
10:44 26.11 26.11 26.11 26.11 1.0K
10:46 26.00 26.02 26.00 26.02 0.3K
10:47 26.03 26.04 26.03 26.04 3.0K
10:50 26.01 26.01 25.98 25.98 1.1K
10:51 26.01 26.07 26.01 26.07 5.2K
10:52 26.13 26.13 26.13 26.13 0.4K
10:53 26.20 26.20 26.20 26.20 0.5K
10:54 26.18 26.18 26.18 26.18 6.3K
10:59 26.20 26.20 26.20 26.20 0.2K
11:01 26.25 26.36 26.25 26.36 9.6K
11:19 26.54 26.54 26.54 26.54 0.2K
11:23 26.57 26.57 26.57 26.57 0.1K
11:26 26.36 26.36 26.36 26.36 1.5K
11:47 26.31 26.31 26.31 26.31 0.4K
11:48 26.32 26.33 26.32 26.33 3.6K
11:49 26.35 26.38 26.35 26.38 2.2K
11:52 26.37 26.37 26.35 26.35 1.4K
11:54 26.32 26.32 26.32 26.32 0.4K
11:55 26.35 26.35 26.35 26.35 2.1K
11:56 26.34 26.34 26.34 26.34 0.7K
11:57 26.34 26.34 26.34 26.34 0.8K
12:02 26.34 26.34 26.34 26.34 1.4K
12:04 26.30 26.30 26.30 26.30 0.4K
12:05 26.28 26.28 26.28 26.28 0.2K
12:06 26.36 26.37 26.36 26.37 1.4K
12:09 26.25 26.25 26.25 26.25 1.0K
12:10 26.35 26.35 26.35 26.35 2.6K
12:11 26.36 26.36 26.36 26.36 0.9K
12:15 26.38 26.38 26.38 26.38 2.8K
12:16 26.28 26.28 26.26 26.26 0.6K
12:17 26.26 26.26 26.22 26.22 0.9K
12:19 26.23 26.23 26.23 26.23 1.8K
12:26 26.10 26.10 26.10 26.10 1.2K
12:29 26.20 26.20 26.20 26.20 1.5K
12:31 26.18 26.20 26.18 26.20 0.9K
12:32 26.19 26.19 26.19 26.19 0.3K
12:33 26.20 26.20 26.20 26.20 0.8K
12:35 26.18 26.18 26.18 26.18 0.2K
12:36 26.27 26.27 26.27 26.27 1.8K
12:38 26.29 26.29 26.29 26.29 2.4K
12:40 26.30 26.30 26.30 26.30 1.3K
12:43 26.25 26.25 26.25 26.25 0.4K
12:44 26.20 26.20 26.20 26.20 0.4K
12:46 26.20 26.20 26.20 26.20 0.1K
12:47 26.18 26.18 26.16 26.16 0.7K
12:49 26.24 26.24 26.24 26.24 0.5K
12:51 26.27 26.27 26.27 26.27 2.8K
12:53 26.28 26.28 26.28 26.28 3.1K
12:55 26.27 26.30 26.27 26.30 2.1K
12:56 26.32 26.35 26.32 26.35 1.2K
12:59 26.30 26.30 26.30 26.30 1.5K
13:02 26.30 26.30 26.30 26.30 0.4K
13:04 26.37 26.37 26.37 26.37 0.8K
13:06 26.36 26.36 26.36 26.36 0.5K
13:07 26.32 26.32 26.32 26.32 2.9K
13:08 26.33 26.33 26.33 26.33 0.3K
13:10 26.27 26.27 26.27 26.27 0.1K
13:11 26.21 26.21 26.21 26.21 1.1K
13:12 26.23 26.23 26.23 26.23 0.8K
13:13 26.25 26.25 26.25 26.25 0.3K
13:14 26.24 26.24 26.24 26.24 1.7K
13:16 26.22 26.22 26.22 26.22 2.9K
13:20 26.28 26.29 26.28 26.29 2.3K
13:21 26.30 26.30 26.30 26.30 2.1K
13:26 26.37 26.37 26.37 26.37 0.3K
13:28 26.38 26.38 26.38 26.38 0.7K
13:29 26.37 26.37 26.37 26.37 0.5K
13:31 26.33 26.33 26.33 26.33 1.4K
13:32 26.33 26.40 26.33 26.40 3.3K
13:33 26.38 26.38 26.38 26.38 0.5K
13:34 26.44 26.44 26.41 26.41 0.4K
13:35 26.46 26.46 26.46 26.46 0.7K
13:36 26.57 26.57 26.53 26.53 2.9K
13:40 26.61 26.61 26.61 26.61 1.2K
13:41 26.63 26.63 26.63 26.63 1.6K
13:42 26.61 26.61 26.61 26.61 1.0K
13:44 26.57 26.57 26.57 26.57 2.3K
13:45 26.55 26.55 26.55 26.55 0.2K
13:48 26.69 26.71 26.69 26.71 3.6K
13:49 26.76 26.76 26.76 26.76 3.7K
13:51 26.71 26.71 26.71 26.71 3.5K
13:54 26.70 26.70 26.70 26.70 0.6K
13:55 26.68 26.68 26.66 26.66 2.8K
14:00 26.66 26.66 26.66 26.66 2.8K
14:05 26.61 26.61 26.61 26.61 2.1K
14:07 26.60 26.60 26.56 26.56 1.3K
14:15 26.56 26.56 26.56 26.56 4.1K
14:17 26.54 26.54 26.54 26.54 0.2K
14:19 26.53 26.53 26.53 26.53 0.5K
14:21 26.53 26.53 26.53 26.53 1.6K
14:27 26.48 26.48 26.48 26.48 2.8K
14:35 26.52 26.52 26.52 26.52 1.2K
14:37 26.46 26.46 26.46 26.46 3.0K
14:48 26.53 26.53 26.53 26.53 2.5K
14:50 26.50 26.50 26.50 26.50 3.1K
14:53 26.52 26.52 26.52 26.52 1.6K
14:59 26.44 26.45 26.44 26.45 2.0K
15:00 26.47 26.47 26.47 26.47 1.1K
15:04 26.47 26.47 26.47 26.47 4.1K
15:12 26.54 26.54 26.54 26.54 2.2K
15:13 26.53 26.53 26.53 26.53 1.4K
15:15 26.55 26.55 26.55 26.55 2.9K
15:16 26.53 26.53 26.53 26.53 0.7K
15:18 26.50 26.50 26.50 26.50 1.5K
15:19 26.49 26.49 26.49 26.49 0.3K
15:20 26.51 26.51 26.51 26.51 7.0K
15:25 26.58 26.58 26.58 26.58 2.4K
15:27 26.51 26.51 26.51 26.51 0.1K
15:28 26.53 26.54 26.53 26.54 2.6K
15:35 26.55 26.55 26.52 26.52 2.5K
15:36 26.50 26.50 26.50 26.50 0.8K
15:37 26.48 26.51 26.48 26.51 5.0K
15:38 26.55 26.55 26.55 26.55 1.1K
15:39 26.53 26.53 26.53 26.53 4.0K
15:40 26.52 26.52 26.52 26.52 1.1K
15:41 26.51 26.52 26.51 26.52 2.6K
15:46 26.53 26.53 26.53 26.53 1.5K
15:47 26.51 26.51 26.51 26.51 4.0K
15:48 26.51 26.52 26.51 26.52 1.8K
15:49 26.52 26.52 26.51 26.51 0.3K
15:50 26.51 26.52 26.51 26.52 1.0K
15:51 26.50 26.50 26.49 26.49 1.6K
15:55 26.51 26.51 26.51 26.51 3.8K
15:59 26.49 26.49 26.48 26.48 2.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available