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 54.17 54.17 54.17 54.17 8.5K
09:32 53.89 53.89 53.83 53.83 5.2K
09:33 53.89 53.89 53.89 53.89 1.3K
09:37 53.96 53.96 53.96 53.96 1.4K
09:40 54.06 54.06 54.06 54.06 0.4K
09:45 54.09 54.09 54.00 54.00 2.5K
09:52 53.54 53.54 53.45 53.45 4.3K
09:53 53.51 53.51 53.51 53.51 1.2K
09:55 53.35 53.35 53.35 53.35 0.6K
09:56 53.45 53.45 53.45 53.45 0.4K
10:02 53.42 53.42 53.42 53.42 0.5K
10:04 53.18 53.23 53.18 53.23 4.5K
10:05 53.55 53.55 53.55 53.55 10.7K
10:06 53.50 53.53 53.50 53.53 2.7K
10:08 53.65 53.65 53.65 53.65 1.0K
10:09 53.67 53.67 53.67 53.67 0.2K
10:10 53.64 53.64 53.64 53.64 0.3K
10:13 53.61 53.61 53.61 53.61 1.0K
10:14 53.79 53.83 53.79 53.83 1.5K
10:16 53.83 53.83 53.83 53.83 0.1K
10:18 53.61 53.61 53.61 53.61 0.2K
10:19 53.65 53.65 53.65 53.65 0.5K
10:24 53.76 53.76 53.76 53.76 0.4K
10:31 53.85 53.85 53.85 53.85 0.1K
10:32 53.81 53.81 53.81 53.81 0.2K
10:36 53.88 53.88 53.88 53.88 0.7K
10:46 53.94 53.94 53.94 53.94 0.3K
10:49 53.84 53.84 53.84 53.84 0.4K
10:51 53.95 53.95 53.95 53.95 1.4K
10:57 54.21 54.21 54.20 54.20 0.2K
10:59 54.29 54.36 54.29 54.33 4.1K
11:00 54.36 54.36 54.31 54.32 6.1K
11:05 54.18 54.18 54.18 54.18 0.2K
11:10 54.33 54.33 54.33 54.33 0.6K
11:15 54.32 54.32 54.32 54.32 0.1K
11:16 54.34 54.34 54.34 54.34 0.2K
11:22 54.65 54.65 54.62 54.62 0.6K
11:23 54.68 54.68 54.68 54.68 0.2K
11:24 54.49 54.49 54.49 54.49 0.9K
11:26 54.44 54.44 54.44 54.44 0.7K
11:27 54.48 54.48 54.48 54.48 0.3K
11:28 54.47 54.47 54.47 54.47 0.9K
11:42 54.47 54.47 54.47 54.47 0.2K
11:48 54.52 54.52 54.52 54.52 1.6K
11:52 54.59 54.59 54.59 54.59 1.3K
11:53 54.60 54.60 54.60 54.60 0.2K
11:54 54.60 54.60 54.60 54.60 0.9K
12:04 54.65 54.65 54.65 54.65 0.4K
12:09 54.74 54.74 54.74 54.74 0.7K
12:15 54.89 54.89 54.89 54.89 0.2K
12:18 54.98 54.98 54.98 54.98 0.4K
12:19 54.92 54.92 54.92 54.92 0.9K
12:41 54.62 54.62 54.62 54.62 0.7K
12:47 54.67 54.67 54.67 54.67 0.2K
12:51 54.60 54.60 54.60 54.60 0.2K
12:53 54.54 54.54 54.54 54.54 0.1K
12:54 54.52 54.53 54.52 54.53 4.0K
12:55 54.53 54.58 54.53 54.56 5.8K
13:01 54.50 54.50 54.50 54.50 0.8K
13:05 54.52 54.52 54.52 54.52 0.4K
13:13 54.02 54.02 54.02 54.02 0.2K
13:16 54.12 54.12 54.12 54.12 0.1K
13:17 54.06 54.06 54.06 54.06 0.4K
13:19 53.95 53.95 53.95 53.95 0.5K
13:23 54.07 54.07 54.07 54.07 0.6K
13:26 54.04 54.05 54.04 54.05 0.8K
13:27 54.00 54.00 54.00 54.00 0.2K
13:28 54.09 54.09 54.09 54.09 0.1K
13:30 54.10 54.10 54.10 54.10 0.1K
13:36 54.26 54.26 54.26 54.26 0.3K
13:40 54.27 54.27 54.27 54.27 0.3K
13:41 54.15 54.15 54.15 54.15 0.2K
13:48 54.15 54.18 54.15 54.18 0.8K
13:51 54.19 54.19 54.19 54.19 0.2K
13:53 54.24 54.24 54.24 54.24 0.2K
13:57 54.32 54.32 54.32 54.32 1.9K
14:02 54.32 54.32 54.32 54.32 0.2K
14:03 54.30 54.30 54.28 54.28 2.0K
14:04 54.22 54.22 54.22 54.22 0.4K
14:10 54.18 54.18 54.04 54.04 2.1K
14:13 54.16 54.16 54.16 54.16 0.5K
14:16 54.16 54.18 54.16 54.18 1.8K
14:17 54.16 54.16 54.16 54.16 1.2K
14:22 54.20 54.20 54.16 54.16 0.7K
14:24 54.20 54.20 54.20 54.20 0.1K
14:25 54.20 54.20 54.20 54.20 0.6K
14:32 54.20 54.20 54.18 54.18 0.2K
14:33 54.31 54.31 54.31 54.31 0.1K
14:35 54.39 54.39 54.39 54.39 0.5K
14:39 54.27 54.27 54.27 54.27 0.4K
14:42 54.24 54.24 54.24 54.24 0.5K
14:43 54.21 54.21 54.21 54.20 1.1K
14:48 54.24 54.24 54.24 54.24 0.3K
14:56 54.57 54.57 54.57 54.57 4.0K
14:59 54.40 54.40 54.40 54.40 2.2K
15:25 54.25 54.25 54.25 54.25 0.1K
15:26 54.22 54.22 54.20 54.20 0.7K
15:28 54.24 54.24 54.24 54.24 0.2K
15:29 54.28 54.28 54.28 54.28 0.5K
15:31 54.18 54.18 54.18 54.18 0.1K
15:32 54.19 54.20 54.16 54.16 2.0K
15:33 54.16 54.16 54.16 54.16 0.1K
15:34 54.18 54.18 54.16 54.16 0.3K
15:35 54.20 54.20 54.20 54.20 0.1K
15:37 54.18 54.18 54.18 54.18 2.3K
15:45 53.83 53.84 53.83 53.84 2.5K
15:46 53.79 53.79 53.79 53.79 0.5K
15:49 53.77 53.77 53.77 53.77 3.7K
15:53 53.76 53.76 53.76 53.76 1.6K
15:55 53.58 53.66 53.58 53.66 1.6K
15:57 53.65 53.71 53.65 53.71 1.5K
15:58 53.71 53.71 53.70 53.70 1.3K
15:59 53.67 53.90 53.67 53.80 38.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available