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 53.12 53.12 53.05 53.05 7.5K
09:31 52.99 53.01 52.99 53.01 1.2K
09:32 53.19 53.21 53.19 53.21 0.6K
09:33 53.32 53.32 53.27 53.31 3.3K
09:34 53.30 53.30 53.30 53.30 0.3K
09:35 53.26 53.26 53.26 53.26 0.6K
09:36 53.35 53.38 53.32 53.32 1.4K
09:37 53.32 53.32 53.32 53.32 0.1K
09:38 53.40 53.41 53.31 53.31 1.4K
09:39 53.45 53.45 53.45 53.45 1.5K
09:40 53.49 53.49 53.49 53.49 0.8K
09:41 53.47 53.47 53.47 53.47 0.9K
09:42 53.36 53.48 53.34 53.47 1.3K
09:43 53.47 53.47 53.44 53.44 1.7K
09:44 53.39 53.39 53.39 53.39 0.7K
09:45 53.50 53.50 53.50 53.50 0.6K
09:46 53.66 53.66 53.53 53.57 2.5K
09:47 53.55 53.55 53.55 53.55 0.5K
09:49 53.61 53.61 53.59 53.59 0.8K
09:50 53.54 53.54 53.54 53.54 0.3K
09:51 53.60 53.60 53.60 53.60 0.2K
09:52 53.61 53.61 53.48 53.52 6.8K
09:53 53.47 53.47 53.47 53.47 0.3K
09:54 53.43 53.43 53.43 53.43 0.4K
09:56 53.45 53.47 53.45 53.47 1.3K
09:57 53.41 53.41 53.41 53.41 0.7K
09:58 53.37 53.47 53.37 53.47 0.8K
09:59 53.41 53.41 53.40 53.40 2.6K
10:00 53.45 53.45 53.44 53.44 0.7K
10:02 53.35 53.35 53.35 53.35 0.3K
10:03 53.45 53.45 53.41 53.41 1.6K
10:05 53.40 53.40 53.40 53.40 0.3K
10:06 53.37 53.48 53.37 53.48 0.8K
10:07 53.54 53.54 53.50 53.50 0.4K
10:08 53.50 53.54 53.50 53.54 1.1K
10:13 53.87 53.89 53.87 53.89 0.4K
10:14 53.82 53.82 53.79 53.79 0.5K
10:15 53.73 53.73 53.73 53.73 0.8K
10:17 53.11 53.11 53.11 53.11 1.0K
10:19 53.15 53.20 53.15 53.20 0.6K
10:20 52.99 53.00 52.99 53.00 0.4K
10:21 53.01 53.16 53.01 53.16 0.4K
10:22 52.98 52.98 52.98 52.98 0.1K
10:23 52.88 52.88 52.88 52.88 3.7K
10:24 52.85 52.85 52.73 52.73 3.0K
10:25 52.67 52.67 52.61 52.61 0.8K
10:26 52.66 52.69 52.65 52.69 0.6K
10:27 52.59 52.79 52.56 52.79 1.9K
10:28 52.83 52.89 52.83 52.85 1.4K
10:29 52.83 52.83 52.75 52.81 1.0K
10:30 52.76 52.85 52.76 52.85 0.7K
10:31 52.85 52.85 52.85 52.85 0.5K
10:32 52.52 52.52 52.32 52.42 5.8K
10:33 52.54 52.54 52.54 52.54 0.6K
10:35 52.39 52.39 52.39 52.39 0.2K
10:37 52.45 52.45 52.45 52.45 0.5K
10:38 52.50 52.50 52.50 52.50 0.2K
10:39 52.28 52.28 52.24 52.24 2.7K
10:41 52.22 52.22 52.22 52.22 1.9K
10:45 52.49 52.49 52.49 52.49 0.2K
10:47 52.45 52.48 52.45 52.48 0.5K
10:48 52.51 52.51 52.51 52.51 0.1K
10:49 52.53 52.53 52.50 52.50 0.9K
10:51 52.65 52.65 52.65 52.65 0.2K
10:52 52.65 52.65 52.65 52.65 0.2K
10:56 52.78 52.78 52.77 52.77 0.4K
10:57 52.84 52.84 52.82 52.82 0.8K
11:01 52.45 52.45 52.45 52.45 0.6K
11:02 52.50 52.50 52.50 52.50 0.2K
11:07 52.54 52.54 52.51 52.51 0.2K
11:08 52.43 52.43 52.43 52.43 0.5K
11:09 52.53 52.53 52.48 52.48 4.1K
11:11 52.39 52.39 52.39 52.39 0.7K
11:14 52.28 52.28 52.28 52.28 0.4K
11:16 52.36 52.36 52.31 52.31 0.5K
11:17 51.98 51.98 51.96 51.97 3.1K
11:21 51.98 51.98 51.98 51.98 0.1K
11:22 52.06 52.06 52.06 52.06 1.1K
11:23 51.95 51.97 51.95 51.97 24.9K
11:24 51.80 51.83 51.80 51.82 5.0K
11:25 51.76 51.80 51.76 51.80 1.9K
11:26 51.86 51.95 51.86 51.94 2.9K
11:27 51.93 51.97 51.91 51.91 1.0K
11:28 51.92 52.04 51.92 52.04 2.0K
11:30 51.98 51.98 51.95 51.95 1.3K
11:31 52.05 52.05 52.05 52.05 0.3K
11:32 52.05 52.06 52.05 52.06 2.4K
11:34 52.09 52.09 52.09 52.09 4.2K
11:35 52.09 52.09 52.09 52.09 0.1K
11:36 52.13 52.13 51.94 51.94 2.3K
11:39 52.03 52.03 52.03 52.03 0.6K
11:41 52.06 52.06 52.06 52.06 0.5K
11:47 52.02 52.02 52.02 52.02 1.0K
11:48 52.18 52.18 52.18 52.18 0.1K
11:49 52.13 52.13 52.13 52.13 0.1K
11:50 52.20 52.20 52.20 52.20 0.8K
11:52 52.29 52.29 52.29 52.29 0.1K
11:54 52.20 52.20 52.20 52.20 0.4K
11:55 52.18 52.18 52.18 52.18 0.3K
11:57 52.25 52.25 52.25 52.25 0.1K
12:00 52.27 52.27 52.27 52.27 0.5K
12:01 52.33 52.33 52.33 52.33 0.6K
12:03 52.44 52.44 52.44 52.44 0.7K
12:05 52.40 52.44 52.40 52.44 0.4K
12:08 52.26 52.26 52.20 52.20 0.6K
12:09 52.17 52.17 52.17 52.17 0.2K
12:12 52.27 52.27 52.15 52.15 1.6K
12:18 52.19 52.19 52.19 52.19 0.6K
12:19 52.27 52.27 52.27 52.27 0.5K
12:20 52.38 52.42 52.38 52.42 0.5K
12:22 52.34 52.34 52.34 52.34 0.6K
12:25 52.40 52.40 52.40 52.40 0.6K
12:32 52.35 52.39 52.35 52.39 6.0K
12:33 52.38 52.38 52.38 52.38 0.1K
12:35 52.28 52.28 52.28 52.28 0.3K
12:36 52.33 52.33 52.33 52.33 0.9K
12:39 52.34 52.34 52.34 52.34 6.0K
12:40 52.37 52.48 52.37 52.48 10.5K
12:41 52.47 52.50 52.47 52.50 1.5K
12:42 52.54 52.56 52.52 52.52 10.3K
12:46 52.50 52.50 52.48 52.48 1.2K
12:47 52.49 52.49 52.49 52.49 0.7K
12:48 52.45 52.45 52.45 52.45 0.7K
12:51 52.56 52.56 52.55 52.55 0.8K
12:52 52.52 52.52 52.52 52.52 0.2K
12:53 52.50 52.50 52.47 52.47 1.1K
12:57 52.50 52.50 52.50 52.50 0.3K
12:58 52.38 52.38 52.36 52.36 0.6K
13:01 52.40 52.40 52.40 52.40 0.2K
13:02 52.40 52.42 52.40 52.42 0.9K
13:05 52.42 52.42 52.42 52.42 0.1K
13:06 52.52 52.52 52.50 52.50 0.8K
13:09 52.44 52.44 52.44 52.44 0.3K
13:16 52.47 52.47 52.47 52.47 0.6K
13:17 52.54 52.54 52.54 52.54 0.1K
13:18 52.54 52.54 52.54 52.54 0.3K
13:22 52.69 52.69 52.69 52.69 0.1K
13:29 52.93 52.98 52.93 52.98 1.1K
13:30 52.93 52.93 52.93 52.93 0.3K
13:36 52.98 52.98 52.98 52.98 1.5K
13:44 52.74 52.74 52.74 52.74 1.4K
14:02 52.80 52.80 52.80 52.80 0.4K
14:05 52.77 52.77 52.74 52.74 1.0K
14:08 52.79 52.79 52.74 52.74 0.6K
14:11 52.63 52.63 52.63 52.63 1.4K
14:12 52.60 52.60 52.51 52.51 0.7K
14:13 52.55 52.55 52.55 52.55 0.3K
14:15 52.39 52.39 52.39 52.39 0.4K
14:16 52.53 52.54 52.53 52.54 1.1K
14:17 52.54 52.54 52.54 52.54 0.6K
14:18 52.49 52.49 52.49 52.49 0.3K
14:26 52.76 52.76 52.76 52.76 0.3K
14:29 52.87 52.87 52.87 52.87 0.1K
14:31 52.81 52.81 52.81 52.81 0.4K
14:32 52.81 52.81 52.77 52.77 2.1K
14:34 52.73 52.73 52.61 52.62 4.4K
14:45 52.62 52.62 52.62 52.62 0.5K
14:51 52.65 52.65 52.65 52.65 0.6K
14:58 52.39 52.39 52.39 52.39 4.2K
15:04 52.04 52.08 52.04 52.08 1.1K
15:11 52.06 52.06 52.06 52.06 0.7K
15:12 51.99 52.01 51.99 52.01 2.1K
15:19 52.30 52.30 52.30 52.30 0.5K
15:28 52.48 52.48 52.48 52.48 0.8K
15:29 52.45 52.45 52.45 52.45 0.4K
15:30 52.38 52.38 52.38 52.38 0.6K
15:31 52.27 52.27 52.27 52.27 0.2K
15:32 52.24 52.32 52.23 52.32 0.7K
15:34 52.48 52.48 52.48 52.48 0.2K
15:38 52.38 52.38 52.37 52.37 0.8K
15:39 52.30 52.30 52.30 52.30 2.4K
15:40 52.34 52.34 52.34 52.34 0.1K
15:42 52.26 52.26 52.26 52.26 1.1K
15:48 52.03 52.03 52.03 52.03 0.1K
15:49 51.98 52.06 51.98 52.06 1.1K
15:51 52.06 52.06 52.03 52.03 2.3K
15:52 52.09 52.09 52.09 52.09 0.2K
15:53 52.17 52.21 52.17 52.21 0.4K
15:54 52.23 52.23 52.23 52.23 0.7K
15:55 52.14 52.16 52.13 52.13 0.8K
15:56 52.16 52.19 52.16 52.18 1.8K
15:57 52.19 52.19 52.16 52.18 3.1K
15:58 52.17 52.17 52.09 52.10 3.7K
15:59 52.09 52.12 52.03 52.12 12.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available