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 53.72 53.72 53.66 53.66 7.2K
09:31 53.61 53.61 53.61 53.61 0.8K
09:32 53.60 53.60 53.60 53.60 0.2K
09:34 53.60 53.62 53.60 53.62 2.9K
09:36 53.52 53.52 53.31 53.31 7.1K
09:37 53.32 53.39 53.32 53.39 1.8K
09:38 53.34 53.42 53.34 53.42 1.8K
09:40 53.35 53.35 53.35 53.35 2.6K
09:42 53.12 53.12 53.12 53.12 0.2K
09:43 52.94 52.94 52.94 52.94 2.0K
09:44 52.95 53.04 52.95 53.04 3.3K
09:45 52.98 52.98 52.93 52.93 4.9K
09:47 52.92 52.92 52.91 52.91 3.1K
09:50 52.51 52.51 52.51 52.51 0.8K
09:51 52.60 52.60 52.60 52.60 0.1K
09:52 52.65 52.65 52.65 52.65 0.4K
09:53 52.75 52.79 52.75 52.79 1.4K
09:54 52.86 52.86 52.86 52.86 0.5K
09:55 52.83 52.85 52.79 52.85 1.0K
09:56 52.80 52.80 52.80 52.80 3.0K
09:57 52.78 52.78 52.70 52.70 0.4K
09:58 52.69 52.70 52.69 52.70 1.5K
09:59 52.77 52.77 52.64 52.64 0.3K
10:00 52.62 52.62 52.62 52.62 1.1K
10:01 52.72 52.80 52.69 52.80 4.1K
10:02 52.88 52.88 52.88 52.88 1.5K
10:03 52.79 52.79 52.79 52.79 0.6K
10:09 52.75 52.75 52.75 52.75 0.5K
10:10 52.74 52.74 52.74 52.74 0.2K
10:12 52.62 52.62 52.62 52.62 0.5K
10:15 52.69 52.69 52.69 52.69 0.1K
10:18 52.79 52.79 52.79 52.79 0.2K
10:20 52.83 52.83 52.82 52.82 0.7K
10:21 52.86 52.86 52.86 52.86 2.3K
10:27 52.99 52.99 52.99 52.99 0.3K
10:28 53.06 53.06 53.06 53.06 0.2K
10:29 53.12 53.12 53.12 53.12 0.2K
10:32 53.04 53.04 53.04 53.04 0.2K
10:34 52.93 52.93 52.93 52.93 0.3K
10:39 52.88 52.88 52.88 52.88 0.4K
10:41 52.79 52.79 52.79 52.79 0.2K
10:43 52.81 52.81 52.81 52.81 0.3K
10:48 52.72 52.72 52.72 52.72 1.6K
10:54 52.87 52.87 52.87 52.87 1.0K
10:55 52.89 52.89 52.89 52.89 0.5K
10:57 52.91 52.91 52.91 52.91 0.1K
10:58 52.94 52.96 52.94 52.96 4.7K
10:59 53.01 53.01 53.01 53.01 0.1K
11:01 52.99 53.05 52.99 53.05 1.6K
11:02 53.12 53.12 53.12 53.12 0.6K
11:10 52.89 52.89 52.89 52.89 0.5K
11:11 52.88 52.88 52.86 52.86 2.7K
11:12 52.86 52.86 52.86 52.86 1.1K
11:13 52.79 52.79 52.76 52.76 0.9K
11:14 52.77 52.77 52.77 52.77 0.4K
11:15 52.80 52.80 52.80 52.80 0.5K
11:16 52.83 52.93 52.81 52.93 5.3K
11:17 52.84 52.84 52.82 52.82 2.5K
11:19 52.89 52.89 52.89 52.89 0.6K
11:20 52.90 52.90 52.90 52.90 1.3K
11:21 52.95 52.97 52.95 52.97 1.3K
11:24 52.90 52.92 52.88 52.88 1.8K
11:27 52.82 52.82 52.81 52.81 1.2K
11:29 52.86 52.86 52.86 52.86 1.2K
11:35 52.90 52.90 52.90 52.90 0.2K
11:38 52.97 52.97 52.97 52.97 0.4K
11:40 52.99 52.99 52.99 52.99 2.3K
11:42 53.02 53.02 53.02 53.02 0.2K
11:45 53.06 53.06 53.06 53.06 0.4K
11:54 53.11 53.21 53.11 53.21 1.2K
11:55 53.30 53.30 53.30 53.30 1.4K
11:56 53.41 53.41 53.41 53.41 0.3K
11:57 53.41 53.41 53.41 53.41 0.7K
12:06 53.28 53.28 53.28 53.28 0.3K
12:07 53.32 53.32 53.32 53.32 0.3K
12:08 53.40 53.40 53.36 53.36 3.7K
12:10 53.19 53.19 53.19 53.19 0.4K
12:11 53.09 53.09 53.05 53.05 2.4K
12:14 53.00 53.00 53.00 53.00 2.4K
12:20 52.88 52.88 52.88 52.88 0.2K
12:21 52.85 52.85 52.83 52.83 1.2K
12:23 52.79 52.79 52.79 52.79 0.7K
12:24 52.82 52.82 52.82 52.82 1.7K
12:25 52.84 52.84 52.84 52.84 0.3K
12:27 52.82 52.83 52.82 52.83 1.1K
12:36 52.67 52.70 52.67 52.70 1.0K
12:41 52.58 52.59 52.58 52.59 2.2K
12:42 52.59 52.59 52.59 52.59 0.1K
12:44 52.68 52.68 52.68 52.68 0.1K
12:46 52.41 52.41 52.41 52.41 2.4K
12:47 52.43 52.43 52.43 52.43 3.0K
12:49 52.43 52.43 52.43 52.43 0.7K
12:50 52.48 52.48 52.48 52.48 1.0K
12:57 52.51 52.51 52.51 52.51 1.2K
13:00 52.43 52.43 52.40 52.40 0.6K
13:02 52.48 52.48 52.48 52.48 0.1K
13:03 52.41 52.42 52.41 52.42 0.6K
13:09 52.23 52.23 52.23 52.23 1.0K
13:11 52.24 52.26 52.24 52.26 1.0K
13:12 52.25 52.25 52.25 52.25 1.1K
13:16 52.29 52.29 52.29 52.29 0.6K
13:18 52.23 52.23 52.23 52.23 0.2K
13:19 52.11 52.11 52.11 52.11 1.3K
13:23 52.32 52.43 52.32 52.43 1.2K
13:24 52.44 52.44 52.44 52.44 1.6K
13:25 52.47 52.47 52.42 52.42 0.6K
13:26 52.43 52.43 52.43 52.43 0.1K
13:32 52.19 52.19 52.19 52.19 0.2K
13:33 52.41 52.45 52.41 52.45 1.2K
13:35 52.51 52.51 52.51 52.51 0.9K
13:37 52.40 52.40 52.40 52.40 1.3K
13:41 52.55 52.55 52.55 52.55 0.5K
13:42 52.54 52.54 52.54 52.54 2.1K
13:50 52.62 52.62 52.54 52.54 2.3K
13:51 52.43 52.43 52.43 52.43 0.6K
13:53 52.52 52.52 52.52 52.52 0.9K
13:54 52.55 52.55 52.55 52.55 0.2K
13:55 52.51 52.51 52.51 52.51 1.3K
14:06 52.72 52.72 52.72 52.72 0.2K
14:12 52.66 52.66 52.66 52.66 3.3K
14:18 52.60 52.60 52.60 52.60 0.1K
14:21 52.71 52.71 52.71 52.71 0.3K
14:25 52.82 52.82 52.82 52.82 0.5K
14:26 52.81 52.81 52.81 52.81 2.4K
14:28 52.77 52.77 52.77 52.77 0.8K
14:37 52.75 52.75 52.75 52.75 0.2K
14:39 52.84 52.84 52.84 52.84 0.5K
14:40 52.81 52.81 52.81 52.81 0.2K
14:45 52.72 52.72 52.72 52.72 1.4K
14:46 52.78 52.80 52.78 52.80 0.5K
14:47 52.80 52.80 52.80 52.80 0.2K
14:50 52.79 52.79 52.79 52.79 1.1K
14:57 52.82 52.82 52.82 52.82 0.1K
15:00 52.84 52.84 52.84 52.84 0.6K
15:05 52.83 52.84 52.83 52.84 1.3K
15:08 52.92 52.92 52.92 52.92 1.5K
15:14 52.88 52.88 52.82 52.82 1.2K
15:16 52.71 52.71 52.71 52.71 1.0K
15:21 52.89 52.89 52.89 52.89 0.3K
15:24 52.71 52.71 52.71 52.71 1.3K
15:25 52.72 52.72 52.72 52.72 3.8K
15:28 52.73 52.73 52.73 52.73 0.9K
15:39 52.66 52.66 52.66 52.66 0.2K
15:43 52.71 52.71 52.71 52.71 0.4K
15:48 52.77 52.77 52.77 52.77 0.2K
15:49 52.80 52.81 52.80 52.81 0.4K
15:52 52.75 52.75 52.73 52.74 2.5K
15:53 52.79 52.79 52.79 52.79 1.5K
15:55 52.74 52.74 52.74 52.74 0.9K
15:57 52.73 52.73 52.73 52.73 0.6K
15:58 52.65 52.65 52.63 52.63 1.0K
15:59 52.63 52.63 52.57 52.61 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available