VanEck Ethereum ETF

ETHV
🏛️ usa →
59.02
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.01 39.01 39.01 39.01 3.2K
09:31 39.10 39.10 39.10 39.10 0.1K
09:32 39.09 39.09 39.09 39.09 0.2K
09:33 39.04 39.04 39.04 39.04 0.4K
09:34 39.01 39.02 39.01 39.02 3.4K
09:35 38.99 39.02 38.99 39.02 1.7K
09:36 39.01 39.01 38.96 38.96 0.6K
09:39 38.98 38.98 38.98 38.98 1.2K
09:43 39.04 39.04 39.04 39.04 2.4K
09:45 39.03 39.03 39.03 39.03 0.7K
09:47 39.10 39.10 39.10 39.10 0.4K
09:50 39.09 39.09 39.09 39.09 0.2K
09:53 38.99 39.03 38.99 39.03 0.9K
09:55 39.03 39.03 38.96 38.96 2.4K
10:02 38.93 38.93 38.93 38.93 0.2K
10:03 38.91 38.91 38.85 38.89 1.8K
10:11 38.94 38.94 38.94 38.94 0.2K
10:21 39.04 39.04 39.04 39.04 6.0K
10:22 39.04 39.04 39.04 39.03 0.2K
10:25 39.07 39.07 39.07 39.07 0.5K
10:29 38.97 38.97 38.97 38.97 1.6K
10:31 38.68 38.68 38.68 38.68 0.1K
10:34 38.76 38.76 38.76 38.76 0.1K
10:36 38.66 38.66 38.66 38.66 0.1K
10:45 38.65 38.65 38.65 38.65 0.2K
10:47 38.67 38.67 38.67 38.67 1.6K
11:17 38.84 38.84 38.84 38.84 0.3K
11:20 38.84 38.85 38.84 38.85 0.7K
11:44 38.84 38.84 38.84 38.84 0.1K
11:47 38.90 38.90 38.90 38.90 0.1K
11:50 38.95 38.95 38.95 38.95 1.5K
11:51 38.90 38.93 38.90 38.93 1.9K
11:53 38.90 38.90 38.90 38.90 0.3K
12:02 38.97 38.97 38.97 38.97 0.2K
12:06 38.97 38.97 38.97 38.97 0.3K
12:10 38.93 38.93 38.93 38.93 0.5K
12:23 38.95 38.95 38.95 38.95 0.2K
12:25 39.03 39.03 39.03 39.03 0.3K
12:34 39.09 39.09 39.09 39.09 0.1K
12:35 39.02 39.02 39.02 39.02 1.0K
12:52 39.12 39.12 39.12 39.12 0.2K
12:57 39.10 39.10 39.10 39.10 0.3K
13:14 39.12 39.12 39.12 39.12 0.9K
13:15 39.10 39.10 39.08 39.08 3.3K
13:16 39.06 39.06 39.06 39.06 0.2K
13:20 39.07 39.07 39.07 39.07 0.1K
13:21 39.01 39.01 39.01 39.01 0.9K
13:32 38.97 38.97 38.95 38.95 1.1K
13:33 38.91 38.91 38.91 38.91 0.8K
13:45 38.96 38.96 38.93 38.93 0.2K
13:49 38.95 38.95 38.95 38.95 0.4K
13:51 38.98 38.98 38.98 38.98 0.8K
14:07 39.05 39.05 39.05 39.05 0.4K
14:08 39.35 39.53 39.35 39.53 1.5K
14:09 39.77 39.77 39.77 39.77 1.0K
14:10 39.63 39.63 39.63 39.63 0.1K
14:11 39.82 39.82 39.82 39.82 0.7K
14:12 39.74 39.74 39.70 39.70 0.3K
14:13 39.76 39.76 39.76 39.76 0.2K
14:15 39.76 39.79 39.76 39.78 1.3K
14:22 39.77 39.77 39.77 39.77 3.0K
14:27 39.84 39.84 39.84 39.84 0.8K
14:29 39.84 39.84 39.84 39.84 0.1K
14:32 39.78 39.78 39.78 39.78 0.9K
14:41 39.77 39.77 39.77 39.77 0.3K
14:42 39.77 39.77 39.77 39.77 4.9K
15:03 39.82 39.82 39.82 39.82 0.1K
15:07 39.90 39.90 39.90 39.90 0.3K
15:12 39.92 39.92 39.90 39.90 0.3K
15:23 40.12 40.12 40.10 40.10 2.9K
15:24 40.24 40.24 40.24 40.24 0.8K
15:25 40.19 40.20 40.19 40.20 1.4K
15:26 40.20 40.20 40.20 40.20 0.7K
15:29 40.23 40.23 40.23 40.23 1.5K
15:30 40.25 40.25 40.19 40.22 1.6K
15:31 40.20 40.20 40.20 40.20 0.2K
15:32 40.19 40.19 40.19 40.19 0.9K
15:34 40.17 40.17 40.17 40.17 0.8K
15:37 40.28 40.28 40.27 40.27 3.0K
15:38 40.19 40.19 40.19 40.19 0.7K
15:40 40.28 40.38 40.28 40.38 1.0K
15:42 40.45 40.45 40.45 40.45 0.2K
15:43 40.45 40.45 40.45 40.45 0.1K
15:44 40.46 40.53 40.46 40.53 0.3K
15:45 40.50 40.50 40.50 40.50 1.1K
15:46 40.36 40.36 40.36 40.36 0.2K
15:47 40.43 40.43 40.43 40.43 0.1K
15:49 40.48 40.48 40.48 40.48 0.2K
15:51 40.74 40.75 40.74 40.75 1.6K
15:52 40.77 40.77 40.77 40.77 0.7K
15:54 40.91 40.91 40.91 40.91 0.3K
15:55 40.92 40.92 40.66 40.66 1.8K
15:56 40.63 40.63 40.51 40.51 3.7K
15:57 40.53 40.53 40.47 40.47 1.2K
15:58 40.53 40.53 40.53 40.53 0.3K
15:59 40.47 40.59 40.46 40.59 36.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available