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 43.95 43.97 43.91 43.91 15.7K
09:31 43.87 43.88 43.83 43.83 2.6K
09:32 43.83 43.85 43.66 43.72 8.9K
09:33 43.61 43.61 43.61 43.61 0.3K
09:34 43.72 43.72 43.72 43.72 0.7K
09:36 43.87 43.96 43.87 43.96 4.5K
09:37 43.95 43.97 43.95 43.97 1.1K
09:38 43.80 43.80 43.80 43.80 2.1K
09:39 43.68 43.78 43.68 43.78 3.9K
09:40 43.86 43.86 43.86 43.86 0.1K
09:41 43.79 43.79 43.76 43.79 0.9K
09:42 43.88 43.88 43.88 43.88 3.9K
09:44 43.86 43.86 43.81 43.81 2.1K
09:47 43.79 43.79 43.79 43.79 0.5K
09:48 43.84 43.94 43.84 43.94 1.4K
09:49 43.90 43.93 43.90 43.93 0.4K
09:50 43.94 43.94 43.91 43.91 6.0K
09:51 43.91 43.96 43.91 43.93 5.1K
09:52 43.92 43.94 43.92 43.94 1.6K
09:53 43.95 43.95 43.93 43.93 0.4K
09:54 43.92 43.92 43.85 43.85 1.0K
09:56 43.95 43.95 43.95 43.95 0.8K
09:57 43.99 43.99 43.99 43.99 0.7K
09:58 44.11 44.11 44.08 44.08 0.9K
10:01 44.00 44.00 44.00 44.00 0.7K
10:02 43.90 43.90 43.90 43.90 0.6K
10:03 43.88 43.88 43.88 43.88 3.2K
10:07 44.01 44.01 44.01 44.01 0.5K
10:08 43.86 43.86 43.86 43.86 0.7K
10:10 43.85 43.85 43.85 43.85 0.4K
10:13 43.91 43.91 43.91 43.91 0.4K
10:17 43.94 43.94 43.94 43.94 0.5K
10:18 44.01 44.01 44.01 44.01 0.1K
10:19 43.98 43.98 43.98 43.98 0.8K
10:24 44.02 44.03 44.02 44.03 1.2K
10:26 43.97 43.97 43.94 43.94 1.3K
10:27 43.98 43.98 43.96 43.96 0.6K
10:28 44.00 44.00 44.00 44.00 1.6K
10:29 44.01 44.01 43.95 43.95 3.6K
10:30 43.92 43.95 43.92 43.94 3.4K
10:34 44.02 44.02 44.02 44.02 0.8K
10:37 44.07 44.07 44.06 44.06 3.4K
10:38 44.07 44.07 44.07 44.07 1.6K
10:40 43.99 43.99 43.98 43.98 0.9K
10:46 43.99 43.99 43.99 43.99 0.8K
10:48 44.05 44.05 44.05 44.05 0.3K
10:50 43.99 44.03 43.99 44.03 1.6K
10:51 43.99 43.99 43.92 43.92 1.9K
10:57 43.84 43.84 43.80 43.80 3.8K
11:00 43.83 43.84 43.83 43.84 0.6K
11:01 43.85 43.86 43.85 43.86 28.3K
11:02 43.85 43.85 43.85 43.85 0.3K
11:05 43.84 43.84 43.84 43.84 1.5K
11:06 43.72 43.72 43.72 43.72 0.4K
11:07 43.78 43.79 43.70 43.70 1.5K
11:08 43.65 43.70 43.65 43.70 0.7K
11:12 43.72 43.72 43.72 43.72 0.4K
11:21 43.76 43.76 43.76 43.76 0.3K
11:23 43.80 43.80 43.75 43.75 0.9K
11:27 43.62 43.62 43.62 43.62 1.3K
11:35 43.79 43.79 43.79 43.79 0.4K
11:36 43.87 43.87 43.87 43.87 0.6K
11:40 43.87 43.90 43.87 43.88 1.3K
11:51 43.64 43.64 43.64 43.64 0.2K
11:53 43.44 43.44 43.44 43.44 3.5K
11:54 43.40 43.40 43.15 43.15 2.4K
11:56 43.16 43.16 43.16 43.16 1.3K
11:58 43.13 43.18 43.13 43.18 1.0K
12:00 43.33 43.33 43.33 43.33 0.4K
12:07 43.19 43.19 43.19 43.19 0.3K
12:09 43.28 43.28 43.28 43.28 0.3K
12:16 43.36 43.36 43.36 43.36 1.3K
12:17 43.32 43.32 43.32 43.32 0.2K
12:21 43.29 43.30 43.29 43.30 1.5K
12:24 43.44 43.44 43.44 43.44 1.2K
12:25 43.46 43.46 43.46 43.46 0.3K
12:27 43.48 43.48 43.48 43.48 3.7K
12:35 43.54 43.54 43.54 43.54 0.1K
12:37 43.52 43.52 43.52 43.52 1.5K
12:50 43.46 43.46 43.46 43.46 0.7K
12:51 43.58 43.58 43.58 43.58 0.5K
12:52 43.58 43.59 43.56 43.56 1.4K
12:53 43.54 43.60 43.52 43.52 1.9K
12:54 43.59 43.60 43.57 43.57 1.5K
12:57 43.56 43.56 43.56 43.56 1.2K
13:02 43.54 43.54 43.54 43.54 1.2K
13:03 43.50 43.50 43.50 43.50 0.1K
13:10 43.70 43.70 43.70 43.70 1.9K
13:21 43.93 43.93 43.93 43.93 0.5K
13:22 43.94 43.94 43.91 43.91 0.5K
13:24 43.89 43.89 43.87 43.87 0.8K
13:27 43.89 43.89 43.89 43.89 0.5K
13:31 43.83 43.83 43.83 43.83 0.4K
13:35 43.84 43.84 43.84 43.84 0.6K
13:38 43.70 43.70 43.70 43.70 0.1K
13:39 43.73 43.73 43.73 43.73 0.2K
13:40 43.70 43.70 43.70 43.70 1.0K
13:45 43.81 43.81 43.81 43.81 0.1K
13:46 43.86 43.86 43.86 43.86 1.1K
13:50 43.83 43.83 43.83 43.83 0.4K
13:52 43.90 43.90 43.90 43.90 1.1K
13:53 43.89 43.89 43.89 43.89 0.7K
13:55 43.92 43.92 43.92 43.92 0.7K
13:57 43.89 43.89 43.89 43.89 0.1K
14:00 43.94 43.94 43.94 43.94 0.4K
14:04 43.88 43.88 43.88 43.88 0.6K
14:07 43.84 43.84 43.84 43.84 2.5K
14:15 43.98 43.98 43.98 43.98 0.3K
14:16 43.93 43.93 43.89 43.89 0.8K
14:17 43.94 43.94 43.94 43.94 0.9K
14:20 43.82 43.82 43.82 43.82 1.3K
14:22 43.89 43.89 43.87 43.87 1.3K
14:28 43.82 43.82 43.82 43.82 0.5K
14:36 43.85 43.85 43.85 43.85 0.9K
14:39 43.88 43.88 43.88 43.88 0.3K
14:49 43.89 43.89 43.89 43.89 0.2K
14:51 43.85 43.85 43.85 43.85 1.0K
15:03 43.90 43.90 43.90 43.90 0.3K
15:06 43.74 43.74 43.74 43.74 0.2K
15:08 43.82 43.82 43.81 43.81 0.4K
15:14 43.91 43.91 43.91 43.91 0.8K
15:16 44.00 44.00 44.00 44.00 0.4K
15:18 44.05 44.05 44.05 44.05 0.1K
15:19 44.03 44.03 44.03 44.03 0.8K
15:20 44.12 44.12 44.12 44.12 0.2K
15:24 44.06 44.13 44.06 44.13 0.6K
15:25 44.13 44.13 44.13 44.13 0.2K
15:26 44.12 44.12 44.12 44.12 0.4K
15:27 44.12 44.12 44.12 44.12 2.8K
15:28 44.07 44.07 44.07 44.07 2.7K
15:30 43.87 43.87 43.83 43.87 4.4K
15:31 43.87 43.88 43.87 43.88 1.9K
15:33 43.96 43.96 43.96 43.96 5.0K
15:36 43.95 43.97 43.95 43.97 0.2K
15:38 43.99 43.99 43.99 43.99 4.3K
15:39 44.01 44.01 44.01 44.01 1.2K
15:40 43.97 43.97 43.97 43.97 1.2K
15:41 43.96 43.97 43.96 43.97 4.9K
15:42 43.97 43.97 43.97 43.97 0.1K
15:43 43.99 43.99 43.99 43.99 8.5K
15:46 43.97 43.97 43.96 43.97 6.4K
15:48 43.99 43.99 43.99 43.99 2.7K
15:50 44.02 44.02 44.02 44.02 16.9K
15:54 44.06 44.06 44.01 44.04 6.9K
15:55 44.07 44.09 44.07 44.09 0.9K
15:56 44.10 44.10 44.08 44.10 11.3K
15:57 44.11 44.11 44.08 44.08 4.8K
15:58 44.12 44.12 44.05 44.06 5.3K
15:59 44.10 44.17 44.10 44.17 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available