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
09:31 54.19 54.19 54.19 54.19 7.6K
09:32 54.25 54.25 54.25 54.25 0.4K
09:33 54.34 54.34 54.34 54.34 1.8K
09:40 54.02 54.02 54.02 54.02 0.2K
09:41 53.98 53.98 53.98 53.98 0.7K
09:43 53.94 53.95 53.94 53.95 1.1K
09:44 54.12 54.12 54.12 54.12 0.9K
09:53 54.22 54.26 54.22 54.26 2.8K
09:57 54.24 54.24 54.24 54.24 0.6K
09:58 54.23 54.23 54.23 54.23 0.1K
09:59 54.32 54.32 54.32 54.32 1.0K
10:00 54.32 54.36 54.32 54.36 0.9K
10:02 54.35 54.35 54.35 54.35 0.6K
10:04 54.18 54.18 54.18 54.18 1.1K
10:05 54.15 54.15 54.14 54.14 0.3K
10:06 54.14 54.14 54.14 54.14 0.4K
10:07 54.22 54.22 54.19 54.19 2.0K
10:12 54.13 54.13 54.13 54.13 0.1K
10:15 53.97 53.97 53.97 53.97 1.0K
10:19 53.94 53.94 53.94 53.94 0.6K
10:28 54.01 54.01 54.01 54.01 0.3K
10:30 54.02 54.05 54.02 54.05 0.5K
10:32 53.87 53.87 53.70 53.75 1.5K
10:33 53.71 53.71 53.71 53.71 0.5K
10:38 53.60 53.62 53.60 53.62 0.7K
10:39 53.49 53.49 53.49 53.49 0.8K
10:41 53.40 53.40 53.40 53.40 0.3K
10:44 53.39 53.39 53.39 53.39 2.0K
10:54 53.43 53.43 53.43 53.43 0.3K
10:57 53.27 53.27 53.18 53.18 2.0K
11:02 53.40 53.40 53.40 53.40 0.9K
11:08 53.18 53.18 53.18 53.18 0.9K
11:12 53.16 53.16 53.16 53.16 0.4K
11:13 53.16 53.16 53.16 53.16 1.3K
11:22 53.36 53.36 53.36 53.36 0.1K
11:25 53.46 53.46 53.46 53.46 0.3K
11:29 53.34 53.34 53.34 53.34 0.2K
11:33 53.38 53.38 53.38 53.38 0.3K
11:34 53.41 53.41 53.41 53.41 0.9K
11:35 53.36 53.36 53.36 53.36 0.9K
11:39 53.11 53.11 53.02 53.02 1.1K
11:40 53.04 53.04 52.95 52.95 1.2K
11:41 52.97 52.97 52.93 52.93 0.4K
11:42 52.95 52.95 52.86 52.86 2.2K
11:51 53.01 53.01 53.01 53.01 1.2K
11:55 53.25 53.25 53.25 53.25 1.4K
12:07 53.36 53.41 53.36 53.41 7.7K
12:08 53.36 53.36 53.36 53.36 1.8K
12:38 53.17 53.17 53.17 53.17 0.1K
12:42 53.27 53.27 53.27 53.27 0.2K
12:51 53.34 53.35 53.34 53.35 1.4K
13:13 53.47 53.47 53.47 53.47 0.5K
13:16 53.42 53.42 53.42 53.42 0.1K
13:17 53.30 53.30 53.30 53.30 0.8K
13:22 53.24 53.24 53.24 53.24 0.9K
13:39 53.15 53.15 53.15 53.15 0.2K
13:41 53.25 53.25 53.25 53.25 0.1K
13:44 53.29 53.29 53.29 53.29 0.7K
13:49 53.41 53.41 53.41 53.41 0.5K
14:12 53.40 53.40 53.40 53.40 0.4K
14:25 53.56 53.56 53.56 53.56 0.5K
14:37 53.52 53.52 53.52 53.52 0.7K
14:44 53.61 53.61 53.61 53.61 1.0K
15:07 53.60 53.60 53.60 53.60 0.6K
15:25 53.52 53.52 53.52 53.52 0.2K
15:29 53.49 53.49 53.49 53.49 1.2K
15:37 53.62 53.62 53.62 53.62 0.5K
15:42 53.58 53.58 53.58 53.58 0.2K
15:44 53.56 53.56 53.56 53.56 0.1K
15:45 53.58 53.61 53.58 53.61 1.3K
15:47 53.63 53.63 53.63 53.63 2.5K
15:48 53.60 53.60 53.60 53.60 1.5K
15:51 53.56 53.56 53.56 53.56 0.9K
15:53 53.42 53.42 53.42 53.42 0.9K
15:54 53.43 53.46 53.42 53.42 1.0K
15:55 53.39 53.39 53.39 53.39 1.7K
15:57 53.42 53.42 53.42 53.42 0.6K
15:58 53.41 53.41 53.41 53.41 1.7K
15:59 53.39 53.39 53.34 53.35 6.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available