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 53.38 53.38 53.35 53.35 25.0K
09:31 53.32 53.36 53.32 53.36 1.2K
09:32 53.30 53.33 53.30 53.33 1.6K
09:33 53.30 53.30 53.30 53.30 1.3K
09:35 53.46 53.46 53.40 53.44 1.8K
09:36 53.37 53.40 53.37 53.40 1.6K
09:37 53.44 53.44 53.44 53.44 0.3K
09:38 53.46 53.46 53.46 53.46 0.6K
09:39 53.41 53.41 53.38 53.38 1.6K
09:40 53.16 53.18 53.16 53.18 0.6K
09:41 53.23 53.23 53.23 53.23 2.3K
09:42 53.22 53.27 53.22 53.27 0.8K
09:43 53.23 53.23 53.20 53.20 0.4K
09:44 53.17 53.17 53.08 53.08 1.6K
09:46 52.92 53.01 52.92 53.01 2.9K
09:47 52.94 52.97 52.90 52.90 7.1K
09:48 52.87 52.87 52.74 52.74 10.2K
09:49 52.62 52.64 52.56 52.56 3.1K
09:50 52.60 52.61 52.57 52.59 2.5K
09:51 52.54 52.62 52.54 52.62 1.8K
09:52 52.58 52.58 52.50 52.50 1.2K
09:53 52.46 52.48 52.35 52.38 2.6K
09:54 52.34 52.40 52.34 52.39 4.9K
09:55 52.43 52.55 52.43 52.55 0.7K
09:56 52.56 52.59 52.55 52.59 3.5K
09:57 52.59 52.61 52.59 52.59 2.0K
09:58 52.50 52.56 52.50 52.56 1.8K
09:59 52.65 52.65 52.61 52.61 1.3K
10:00 52.66 52.66 52.66 52.66 0.9K
10:02 52.46 52.46 52.34 52.38 4.7K
10:03 52.31 52.31 52.22 52.29 2.0K
10:04 52.32 52.39 52.32 52.39 2.2K
10:05 52.49 52.50 52.44 52.44 1.5K
10:06 52.47 52.47 52.46 52.46 2.1K
10:07 52.56 52.59 52.56 52.59 2.7K
10:08 52.64 52.67 52.62 52.67 2.5K
10:09 52.77 52.86 52.77 52.86 1.7K
10:12 53.06 53.06 53.06 53.06 3.3K
10:14 52.90 52.90 52.90 52.90 5.8K
10:21 53.19 53.19 53.18 53.18 0.5K
10:22 53.16 53.16 53.16 53.16 0.4K
10:23 53.14 53.14 53.14 53.14 0.5K
10:26 53.29 53.29 53.29 53.29 1.2K
10:27 53.40 53.40 53.33 53.33 0.7K
10:28 53.33 53.33 53.33 53.33 0.4K
10:30 53.40 53.44 53.40 53.40 1.1K
10:32 53.33 53.33 53.33 53.33 0.6K
10:35 53.31 53.31 53.31 53.31 0.3K
10:37 53.40 53.41 53.39 53.39 1.0K
10:38 53.34 53.34 53.31 53.31 1.3K
10:39 53.28 53.31 53.28 53.30 0.4K
10:40 53.28 53.28 53.16 53.16 0.6K
10:41 53.14 53.14 53.14 53.14 0.2K
10:43 53.07 53.14 53.07 53.11 1.9K
10:44 53.06 53.06 53.06 53.06 0.4K
10:46 53.27 53.27 53.27 53.27 0.5K
10:48 53.20 53.20 53.20 53.20 0.4K
10:51 53.13 53.13 53.13 53.13 0.4K
10:54 53.20 53.20 53.20 53.20 0.1K
10:55 53.20 53.20 53.20 53.20 0.9K
10:59 53.09 53.14 53.09 53.14 0.8K
11:02 53.03 53.07 53.01 53.07 1.2K
11:03 53.08 53.08 53.08 53.08 0.3K
11:07 52.93 52.93 52.93 52.93 0.6K
11:09 52.85 52.85 52.85 52.85 1.8K
11:14 52.84 52.84 52.84 52.84 2.0K
11:15 52.80 52.81 52.80 52.81 1.1K
11:17 52.74 52.74 52.74 52.74 1.0K
11:24 52.41 52.41 52.41 52.41 0.1K
11:25 52.49 52.49 52.49 52.49 0.5K
11:26 52.57 52.57 52.57 52.57 0.2K
11:28 52.61 52.61 52.61 52.61 0.2K
11:29 52.52 52.52 52.52 52.52 0.8K
11:30 52.48 52.48 52.48 52.48 0.2K
11:31 52.59 52.59 52.59 52.59 0.3K
11:32 52.55 52.61 52.55 52.61 1.9K
11:37 52.62 52.62 52.62 52.62 0.2K
11:38 52.67 52.67 52.67 52.67 1.5K
11:41 52.81 52.81 52.81 52.81 0.4K
11:42 52.86 52.86 52.86 52.86 1.0K
11:53 52.88 52.88 52.88 52.88 0.8K
12:05 52.90 52.90 52.90 52.90 1.5K
12:07 53.09 53.09 53.09 53.09 1.0K
12:11 53.10 53.10 53.10 53.10 0.2K
12:18 53.13 53.13 53.09 53.09 2.4K
12:27 53.11 53.11 53.11 53.11 0.4K
12:30 52.87 52.92 52.87 52.92 2.3K
12:32 52.85 52.85 52.85 52.85 0.6K
12:33 52.84 52.84 52.84 52.84 0.5K
12:40 52.68 52.68 52.59 52.59 0.2K
12:41 52.61 52.61 52.61 52.61 0.1K
12:42 52.62 52.62 52.62 52.62 0.3K
12:43 52.72 52.72 52.72 52.72 0.1K
12:44 52.78 52.83 52.78 52.83 0.8K
12:48 52.67 52.69 52.67 52.69 0.7K
12:50 52.74 52.74 52.74 52.74 0.2K
12:51 52.69 52.69 52.69 52.69 0.3K
12:52 52.76 52.76 52.76 52.76 0.2K
12:53 52.73 52.76 52.73 52.76 0.4K
12:54 52.67 52.67 52.53 52.56 2.0K
12:56 52.43 52.43 52.42 52.42 0.4K
12:57 52.36 52.36 52.36 52.36 0.7K
12:58 52.35 52.35 52.35 52.35 0.4K
12:59 52.42 52.42 52.42 52.42 0.7K
13:03 52.26 52.26 52.26 52.26 1.8K
13:06 52.26 52.26 52.26 52.26 0.7K
13:10 52.40 52.40 52.40 52.40 0.4K
13:12 52.37 52.37 52.37 52.37 0.5K
13:13 52.25 52.25 52.25 52.25 0.9K
13:20 52.16 52.18 52.16 52.18 1.7K
13:21 52.35 52.35 52.35 52.35 0.9K
13:27 52.26 52.26 52.26 52.26 0.9K
13:31 52.60 52.60 52.55 52.55 3.0K
13:32 52.50 52.50 52.50 52.50 0.4K
13:33 52.51 52.51 52.51 52.51 1.2K
13:37 52.24 52.24 52.20 52.20 1.2K
13:40 52.44 52.44 52.44 52.44 1.0K
13:43 52.40 52.40 52.40 52.40 0.9K
13:52 52.28 52.28 52.28 52.28 0.7K
13:58 52.19 52.19 52.19 52.19 0.2K
13:59 52.16 52.18 52.16 52.18 4.1K
14:03 51.98 51.98 51.89 51.98 1.0K
14:04 51.98 51.98 51.87 51.91 1.9K
14:05 51.98 52.01 51.98 52.01 0.8K
14:09 52.16 52.16 52.13 52.13 2.8K
14:10 52.16 52.16 52.16 52.16 1.4K
14:11 52.11 52.11 52.11 52.11 0.1K
14:13 52.09 52.09 52.09 52.09 1.4K
14:16 51.98 51.98 51.98 51.98 0.8K
14:21 51.97 51.99 51.97 51.99 1.2K
14:26 52.13 52.13 52.13 52.13 0.7K
14:28 52.27 52.27 52.27 52.27 1.0K
14:29 52.28 52.28 52.28 52.28 1.3K
14:30 52.17 52.29 52.17 52.29 1.6K
14:34 52.28 52.28 52.28 52.28 0.2K
14:35 52.21 52.21 52.21 52.21 0.5K
14:36 52.32 52.32 52.32 52.32 0.8K
14:38 52.31 52.31 52.31 52.31 0.6K
14:41 52.35 52.35 52.35 52.35 0.6K
14:45 52.22 52.22 52.20 52.20 2.6K
14:46 52.24 52.24 52.24 52.24 0.3K
14:48 52.26 52.26 52.26 52.26 0.6K
14:49 52.21 52.28 52.21 52.28 1.5K
14:50 52.28 52.28 52.21 52.21 2.5K
14:55 52.10 52.10 52.10 52.10 0.3K
14:56 51.99 51.99 51.93 51.93 1.9K
15:01 51.87 51.87 51.85 51.85 2.1K
15:08 52.00 52.00 52.00 52.00 1.3K
15:15 52.03 52.04 52.03 52.03 2.2K
15:16 52.03 52.06 51.99 52.06 2.0K
15:17 52.00 52.00 52.00 52.00 2.4K
15:27 51.62 51.62 51.62 51.62 0.5K
15:30 51.64 51.64 51.55 51.55 2.8K
15:31 51.62 51.62 51.61 51.61 1.3K
15:32 51.71 51.71 51.71 51.71 0.1K
15:33 51.71 51.86 51.71 51.86 1.6K
15:35 51.89 51.89 51.89 51.89 0.2K
15:37 51.69 51.69 51.69 51.69 1.5K
15:39 51.63 51.63 51.62 51.62 0.3K
15:40 51.63 51.63 51.63 51.63 3.3K
15:41 51.59 51.61 51.59 51.61 3.5K
15:42 51.58 51.58 51.57 51.57 1.7K
15:43 51.60 51.60 51.49 51.49 3.4K
15:44 51.54 51.54 51.54 51.54 1.7K
15:45 51.50 51.55 51.50 51.55 2.8K
15:46 51.56 51.56 51.56 51.56 1.1K
15:47 51.59 51.59 51.59 51.59 0.4K
15:48 51.64 51.64 51.55 51.55 1.2K
15:49 51.55 51.55 51.51 51.51 0.9K
15:50 51.54 51.55 51.54 51.55 2.7K
15:52 51.40 51.40 51.40 51.40 0.2K
15:53 51.47 51.47 51.47 51.47 0.3K
15:54 51.38 51.48 51.38 51.48 0.7K
15:56 51.42 51.45 51.41 51.41 4.3K
15:57 51.42 51.42 51.40 51.40 3.3K
15:58 51.37 51.37 51.37 51.37 2.0K
15:59 51.39 51.39 51.37 51.37 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available