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
09:32 52.25 52.25 52.25 52.25 10.6K
09:33 52.17 52.17 52.17 52.17 2.3K
09:34 52.18 52.21 52.18 52.21 1.7K
09:35 52.22 52.54 52.22 52.54 1.3K
09:36 52.52 52.56 52.52 52.56 2.4K
09:37 52.42 52.42 52.42 52.42 0.2K
09:38 52.65 52.66 52.61 52.66 2.4K
09:39 52.63 52.63 52.55 52.56 10.4K
09:40 52.56 52.63 52.56 52.63 12.7K
09:41 52.66 52.71 52.63 52.63 4.3K
09:42 52.62 52.73 52.62 52.73 4.6K
09:43 52.68 52.72 52.68 52.72 1.9K
09:44 52.70 52.77 52.70 52.77 1.9K
09:45 52.86 52.90 52.83 52.83 4.5K
09:46 52.75 52.83 52.75 52.83 2.4K
09:47 52.87 52.93 52.87 52.93 0.6K
09:48 52.90 52.92 52.88 52.92 1.8K
09:50 52.76 52.76 52.76 52.76 0.9K
09:51 52.72 52.72 52.72 52.72 1.1K
09:52 52.69 52.69 52.63 52.63 2.4K
09:53 52.66 52.66 52.66 52.66 0.2K
09:54 52.75 52.75 52.75 52.75 0.9K
09:56 52.88 52.88 52.88 52.88 0.6K
09:58 52.93 52.93 52.92 52.92 3.1K
09:59 52.98 52.98 52.98 52.98 0.4K
10:00 53.01 53.01 53.01 53.01 0.5K
10:02 53.16 53.24 53.16 53.24 0.4K
10:03 53.23 53.39 53.23 53.39 1.2K
10:04 53.39 53.39 53.35 53.35 3.8K
10:05 53.38 53.43 53.38 53.43 4.0K
10:07 53.45 53.45 53.43 53.43 1.5K
10:10 53.37 53.37 53.33 53.33 1.6K
10:12 53.45 53.45 53.45 53.45 0.8K
10:13 53.54 53.54 53.54 53.54 0.5K
10:14 53.44 53.50 53.44 53.46 1.4K
10:15 53.47 53.60 53.47 53.60 2.3K
10:17 53.59 53.59 53.59 53.59 0.3K
10:18 53.61 53.61 53.59 53.59 1.0K
10:19 53.56 53.56 53.56 53.56 0.8K
10:20 53.59 53.59 53.59 53.59 0.6K
10:21 53.56 53.56 53.53 53.53 1.5K
10:22 53.47 53.47 53.47 53.47 0.2K
10:23 53.47 53.47 53.40 53.40 1.5K
10:24 53.49 53.53 53.49 53.53 3.2K
10:25 53.55 53.55 53.55 53.55 1.1K
10:26 53.53 53.54 53.53 53.54 0.8K
10:27 53.53 53.53 53.49 53.49 3.8K
10:28 53.47 53.47 53.47 53.47 0.4K
10:30 53.54 53.57 53.52 53.56 5.6K
10:31 53.56 53.56 53.52 53.52 1.4K
10:33 53.63 53.63 53.62 53.62 1.0K
10:34 53.58 53.58 53.56 53.56 1.4K
10:37 53.51 53.51 53.51 53.51 0.2K
10:39 53.45 53.45 53.37 53.37 1.0K
10:40 53.37 53.37 53.37 53.37 0.3K
10:41 53.38 53.38 53.38 53.38 0.2K
10:42 53.38 53.38 53.38 53.38 0.2K
10:43 53.38 53.38 53.38 53.38 0.4K
10:44 53.29 53.29 53.29 53.29 0.5K
10:46 53.23 53.23 53.23 53.23 0.1K
10:47 53.23 53.23 53.23 53.23 1.1K
10:49 53.39 53.41 53.39 53.41 1.7K
10:50 53.44 53.44 53.36 53.36 1.0K
10:51 53.30 53.30 53.30 53.30 0.7K
10:55 53.22 53.23 53.22 53.23 0.6K
10:56 53.23 53.26 53.23 53.26 1.2K
10:58 53.27 53.27 53.23 53.23 2.5K
11:00 53.28 53.28 53.28 53.28 0.1K
11:02 53.28 53.28 53.25 53.25 2.2K
11:03 53.27 53.27 53.27 53.27 0.8K
11:04 53.39 53.39 53.36 53.36 1.5K
11:06 53.36 53.36 53.36 53.36 0.3K
11:07 53.34 53.34 53.34 53.34 1.7K
11:13 53.49 53.49 53.49 53.49 2.1K
11:15 53.44 53.44 53.44 53.44 0.8K
11:16 53.44 53.44 53.44 53.44 0.5K
11:18 53.41 53.41 53.41 53.41 0.7K
11:19 53.39 53.39 53.39 53.39 0.5K
11:20 53.40 53.40 53.40 53.40 0.9K
11:21 53.40 53.40 53.40 53.40 0.3K
11:22 53.41 53.41 53.41 53.41 0.3K
11:23 53.38 53.38 53.38 53.38 1.2K
11:25 53.44 53.44 53.44 53.44 0.5K
11:26 53.45 53.45 53.45 53.45 0.3K
11:27 53.45 53.45 53.45 53.45 0.2K
11:29 53.48 53.48 53.45 53.45 0.7K
11:30 53.45 53.45 53.45 53.45 0.2K
11:31 53.45 53.45 53.45 53.45 5.9K
11:32 53.45 53.45 53.45 53.45 0.7K
11:33 53.52 53.52 53.52 53.52 0.5K
11:34 53.55 53.55 53.55 53.55 4.7K
11:40 53.46 53.46 53.43 53.43 1.2K
11:47 53.27 53.31 53.27 53.31 2.0K
11:48 53.31 53.31 53.31 53.31 1.2K
11:49 53.33 53.33 53.33 53.33 0.8K
11:54 53.40 53.43 53.40 53.43 1.4K
11:55 53.43 53.43 53.43 53.43 1.4K
11:59 53.46 53.46 53.46 53.46 0.5K
12:00 53.49 53.49 53.46 53.46 1.2K
12:01 53.48 53.48 53.48 53.48 0.6K
12:02 53.52 53.52 53.51 53.51 1.5K
12:03 53.58 53.58 53.58 53.58 1.2K
12:04 53.64 53.64 53.64 53.64 0.2K
12:07 53.68 53.68 53.68 53.68 0.7K
12:10 53.70 53.70 53.70 53.70 1.6K
12:13 53.71 53.71 53.71 53.71 0.2K
12:17 53.68 53.68 53.68 53.68 0.4K
12:18 53.65 53.65 53.65 53.65 0.4K
12:19 53.66 53.66 53.66 53.66 0.3K
12:20 53.68 53.68 53.68 53.68 2.5K
12:21 53.74 53.74 53.74 53.74 1.4K
12:22 53.71 53.71 53.71 53.71 0.7K
12:23 53.70 53.70 53.70 53.70 1.4K
12:35 53.73 53.73 53.73 53.73 0.2K
12:41 53.93 54.08 53.93 54.08 3.8K
12:42 54.16 54.16 54.16 54.16 0.8K
12:43 54.02 54.02 53.98 53.98 1.8K
12:51 53.98 53.98 53.98 53.98 0.7K
12:56 54.04 54.04 54.04 54.04 0.1K
12:57 54.04 54.05 54.04 54.05 0.6K
12:58 54.05 54.05 54.05 54.05 1.8K
13:00 54.01 54.01 54.01 54.01 0.6K
13:01 54.00 54.00 54.00 54.00 0.8K
13:04 54.08 54.08 54.08 54.08 0.3K
13:06 54.15 54.32 54.15 54.32 7.4K
13:07 54.41 54.41 54.41 54.41 2.2K
13:11 54.44 54.44 54.44 54.44 0.1K
13:13 54.36 54.36 54.36 54.36 0.6K
13:15 54.37 54.37 54.36 54.36 1.5K
13:17 54.42 54.42 54.42 54.42 0.3K
13:18 54.24 54.24 54.23 54.23 1.4K
13:20 54.22 54.22 54.22 54.22 0.4K
13:23 54.21 54.21 54.21 54.21 0.3K
13:24 54.17 54.17 54.17 54.17 1.5K
13:35 54.05 54.05 54.05 54.05 0.7K
13:38 54.03 54.03 54.03 54.03 2.9K
13:42 53.99 53.99 53.99 53.99 0.5K
13:45 53.95 53.95 53.95 53.95 0.4K
13:47 53.94 53.94 53.94 53.94 0.6K
13:49 54.01 54.03 54.01 54.03 0.4K
13:53 53.98 53.98 53.95 53.95 3.5K
13:57 53.93 53.93 53.93 53.93 0.4K
14:00 53.97 53.97 53.97 53.97 1.6K
14:05 54.02 54.02 54.02 54.02 0.6K
14:06 53.99 53.99 53.99 53.99 0.1K
14:07 53.91 53.93 53.91 53.92 1.8K
14:08 53.99 53.99 53.99 53.99 0.9K
14:18 53.95 53.95 53.95 53.95 0.2K
14:19 53.91 53.91 53.91 53.91 1.3K
14:21 53.99 53.99 53.99 53.99 0.1K
14:22 54.03 54.03 54.03 54.03 0.6K
14:23 54.06 54.06 54.06 54.06 1.7K
14:27 54.04 54.04 54.04 54.04 1.0K
14:29 54.03 54.03 54.03 54.03 0.7K
14:31 53.91 53.91 53.91 53.91 0.8K
14:37 53.94 53.94 53.94 53.94 0.2K
14:40 53.87 53.87 53.87 53.87 1.0K
14:45 53.84 53.84 53.84 53.84 0.1K
14:47 53.90 53.90 53.90 53.90 0.6K
14:49 53.94 53.94 53.94 53.94 0.8K
14:50 53.94 53.94 53.94 53.94 2.1K
14:57 53.81 53.81 53.81 53.81 0.2K
14:58 53.79 53.79 53.79 53.79 0.6K
15:00 53.90 53.90 53.90 53.90 0.1K
15:02 53.90 53.90 53.88 53.89 1.4K
15:07 53.88 53.88 53.88 53.88 0.2K
15:08 53.91 53.91 53.91 53.91 0.5K
15:10 53.97 53.97 53.97 53.97 0.8K
15:11 53.90 53.92 53.90 53.92 1.0K
15:12 53.87 53.87 53.87 53.87 8.1K
15:15 53.99 53.99 53.99 53.99 0.7K
15:16 54.01 54.01 54.01 54.01 0.8K
15:18 54.00 54.00 54.00 54.00 0.4K
15:19 53.97 53.97 53.97 53.97 0.4K
15:20 53.96 53.96 53.96 53.96 0.2K
15:22 53.99 53.99 53.99 53.99 0.7K
15:23 53.99 53.99 53.99 53.99 4.4K
15:29 53.95 53.96 53.95 53.96 1.0K
15:30 53.93 53.93 53.93 53.93 0.3K
15:32 53.88 53.88 53.88 53.88 0.5K
15:34 53.82 53.82 53.80 53.80 2.1K
15:39 53.80 53.80 53.80 53.80 0.9K
15:41 53.81 53.81 53.81 53.81 1.3K
15:50 53.77 53.77 53.77 53.77 1.3K
15:51 53.76 53.76 53.76 53.76 0.1K
15:53 53.81 53.85 53.81 53.85 1.6K
15:56 53.80 53.80 53.80 53.80 1.7K
15:59 53.73 53.81 53.71 53.76 71.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available