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 53.21 53.21 53.21 53.21 11.2K
09:31 53.16 53.16 53.15 53.15 3.7K
09:32 53.16 53.17 53.15 53.15 5.4K
09:33 53.39 53.39 53.39 53.39 0.9K
09:34 53.19 53.19 53.19 53.19 0.4K
09:35 53.29 53.29 53.23 53.23 1.2K
09:36 53.27 53.31 53.27 53.31 5.1K
09:38 53.36 53.36 53.36 53.36 0.5K
09:39 53.47 53.47 53.47 53.47 0.2K
09:40 53.45 53.45 53.45 53.45 1.6K
09:48 53.59 53.59 53.59 53.59 2.4K
09:49 53.55 53.55 53.55 53.55 0.7K
09:50 53.46 53.47 53.46 53.47 0.4K
09:52 53.52 53.52 53.52 53.52 0.5K
09:54 53.50 53.50 53.50 53.50 0.3K
09:55 53.47 53.47 53.40 53.40 0.8K
09:56 53.37 53.37 53.37 53.37 0.8K
10:00 53.40 53.40 53.35 53.35 1.8K
10:01 53.34 53.34 53.25 53.25 1.0K
10:02 53.20 53.20 53.20 53.20 1.7K
10:03 53.24 53.24 53.24 53.24 0.7K
10:04 53.16 53.16 53.16 53.16 0.8K
10:07 53.10 53.10 53.10 53.10 2.4K
10:09 53.02 53.02 53.02 53.02 0.4K
10:10 53.12 53.12 53.11 53.11 1.9K
10:12 52.83 52.89 52.83 52.87 1.7K
10:13 52.85 52.85 52.85 52.85 0.4K
10:14 52.83 52.85 52.80 52.85 1.1K
10:15 52.86 52.86 52.62 52.63 5.3K
10:16 52.55 52.59 52.55 52.58 2.1K
10:17 52.57 52.60 52.53 52.53 1.6K
10:18 52.62 52.62 52.62 52.62 0.8K
10:19 52.54 52.57 52.54 52.57 3.9K
10:20 52.56 52.58 52.56 52.58 4.4K
10:21 52.55 52.61 52.44 52.44 4.6K
10:22 52.39 52.41 52.39 52.41 1.3K
10:23 52.44 52.44 52.39 52.41 2.5K
10:24 52.43 52.43 52.36 52.39 5.0K
10:25 52.41 52.48 52.41 52.48 2.5K
10:26 52.41 52.45 52.41 52.44 3.3K
10:27 52.34 52.36 52.34 52.36 5.2K
10:30 52.47 52.47 52.42 52.42 2.1K
10:31 52.34 52.34 52.34 52.34 0.3K
10:32 52.40 52.41 52.40 52.41 1.5K
10:33 52.49 52.49 52.36 52.36 3.5K
10:34 52.37 52.39 52.37 52.39 2.9K
10:35 52.33 52.37 52.33 52.37 0.8K
10:37 52.32 52.32 52.30 52.30 1.1K
10:38 52.30 52.30 52.30 52.30 0.2K
10:39 52.32 52.32 52.32 52.32 3.1K
10:40 52.34 52.39 52.34 52.39 2.8K
10:41 52.46 52.46 52.46 52.46 0.8K
10:43 52.33 52.33 52.28 52.28 3.3K
10:44 52.28 52.30 52.28 52.30 0.8K
10:45 52.30 52.32 52.18 52.18 2.5K
10:46 52.27 52.30 52.27 52.30 1.6K
10:47 52.30 52.30 52.30 52.30 2.6K
10:48 52.23 52.23 52.21 52.21 2.8K
10:49 52.25 52.25 52.25 52.25 1.0K
10:52 52.28 52.28 52.28 52.28 0.8K
10:53 52.21 52.21 52.21 52.21 0.1K
10:54 52.25 52.25 52.25 52.25 0.7K
10:55 52.27 52.27 52.27 52.27 0.2K
10:56 52.29 52.29 52.29 52.29 0.9K
10:57 52.29 52.29 52.29 52.29 0.9K
11:00 52.35 52.35 52.35 52.35 0.8K
11:06 52.57 52.57 52.57 52.57 0.5K
11:09 52.66 52.66 52.66 52.66 1.6K
11:11 52.49 52.49 52.49 52.49 2.0K
11:22 52.53 52.53 52.53 52.53 0.2K
11:24 52.38 52.38 52.38 52.38 5.0K
11:29 52.28 52.28 52.26 52.26 2.2K
11:30 52.31 52.31 52.26 52.26 4.0K
11:31 52.18 52.18 52.18 52.18 0.3K
11:34 52.33 52.33 52.33 52.33 0.4K
11:36 52.09 52.13 52.09 52.13 2.7K
11:42 52.20 52.20 52.18 52.18 0.6K
11:46 52.18 52.18 52.18 52.18 0.9K
11:50 52.18 52.18 52.18 52.18 4.2K
11:52 52.16 52.16 52.16 52.16 0.1K
11:53 52.13 52.13 52.13 52.13 1.6K
12:02 52.25 52.25 52.25 52.25 0.2K
12:03 52.33 52.33 52.33 52.33 0.1K
12:04 52.41 52.41 52.41 52.41 1.1K
12:05 52.48 52.48 52.48 52.48 1.1K
12:06 52.49 52.49 52.49 52.49 0.5K
12:08 52.49 52.49 52.49 52.49 0.2K
12:09 52.43 52.43 52.43 52.43 1.9K
12:11 52.47 52.47 52.47 52.47 0.4K
12:13 52.44 52.44 52.44 52.44 0.7K
12:17 52.46 52.46 52.45 52.45 1.1K
12:22 52.52 52.52 52.52 52.52 0.5K
12:23 52.49 52.49 52.49 52.49 0.6K
12:27 52.53 52.53 52.53 52.53 0.1K
12:30 52.66 52.66 52.58 52.58 3.5K
12:34 52.57 52.57 52.55 52.55 1.9K
12:38 52.56 52.56 52.54 52.54 0.6K
12:39 52.45 52.45 52.45 52.45 0.5K
12:45 52.31 52.31 52.30 52.30 1.3K
12:49 52.43 52.43 52.43 52.43 1.4K
12:53 52.51 52.51 52.51 52.51 0.1K
12:54 52.49 52.49 52.49 52.49 0.3K
12:55 52.49 52.49 52.49 52.49 0.1K
12:57 52.45 52.45 52.45 52.45 0.5K
13:05 52.48 52.48 52.48 52.48 1.1K
13:13 52.53 52.53 52.53 52.53 1.3K
13:18 52.57 52.57 52.57 52.57 0.5K
13:19 52.60 52.60 52.60 52.60 0.5K
13:21 52.63 52.63 52.63 52.63 0.7K
13:23 52.64 52.64 52.64 52.64 0.6K
13:24 52.64 52.64 52.64 52.64 0.5K
13:27 52.72 52.72 52.72 52.72 0.2K
13:28 52.73 52.73 52.73 52.73 1.1K
13:29 52.71 52.71 52.71 52.71 0.3K
13:30 52.71 52.71 52.71 52.71 0.7K
13:31 52.78 52.78 52.77 52.77 0.4K
13:33 52.79 52.79 52.79 52.79 0.3K
13:34 52.80 52.80 52.80 52.80 0.4K
13:36 52.75 52.75 52.75 52.75 0.6K
13:37 52.75 52.75 52.72 52.72 2.7K
13:41 52.75 52.78 52.75 52.78 0.6K
13:42 52.77 52.77 52.76 52.76 0.4K
13:44 52.69 52.69 52.69 52.69 0.5K
13:45 52.63 52.63 52.63 52.63 0.9K
13:49 52.77 52.77 52.77 52.77 1.4K
13:50 52.72 52.72 52.72 52.72 1.7K
13:53 52.75 52.75 52.75 52.75 0.6K
13:54 52.81 52.81 52.81 52.81 0.6K
13:55 52.81 52.81 52.80 52.80 1.2K
13:56 52.83 52.83 52.82 52.82 1.2K
13:57 52.84 52.84 52.82 52.82 2.4K
13:58 52.81 52.81 52.81 52.81 0.4K
13:59 52.83 52.83 52.83 52.83 0.5K
14:04 52.79 52.79 52.79 52.79 1.5K
14:07 52.84 52.84 52.84 52.84 0.6K
14:09 52.87 52.90 52.86 52.86 4.7K
14:10 52.80 52.80 52.80 52.80 0.7K
14:11 52.77 52.77 52.77 52.77 0.6K
14:13 52.79 52.79 52.79 52.79 0.1K
14:17 52.72 52.72 52.72 52.72 0.7K
14:19 52.68 52.68 52.68 52.68 0.4K
14:21 52.75 52.75 52.75 52.75 0.2K
14:22 52.72 52.72 52.72 52.72 2.2K
14:23 52.74 52.74 52.71 52.71 3.4K
14:24 52.67 52.67 52.67 52.67 1.0K
14:25 52.68 52.68 52.68 52.68 0.4K
14:26 52.68 52.68 52.68 52.68 2.2K
14:27 52.53 52.53 52.53 52.53 1.0K
14:30 52.50 52.50 52.50 52.50 0.9K
14:35 52.56 52.56 52.54 52.54 1.4K
14:37 52.50 52.50 52.50 52.50 2.1K
14:42 52.45 52.45 52.45 52.45 0.2K
14:44 52.40 52.40 52.40 52.40 2.3K
14:45 52.42 52.42 52.42 52.42 0.8K
14:46 52.43 52.43 52.43 52.43 1.6K
14:47 52.29 52.29 52.29 52.29 3.6K
15:01 52.63 52.63 52.63 52.63 2.2K
15:03 52.62 52.62 52.59 52.59 1.3K
15:04 52.55 52.57 52.55 52.57 1.5K
15:05 52.60 52.60 52.60 52.60 0.8K
15:08 52.61 52.61 52.57 52.57 4.4K
15:09 52.57 52.57 52.57 52.57 0.2K
15:10 52.56 52.56 52.56 52.56 1.4K
15:18 52.47 52.47 52.45 52.45 1.5K
15:22 52.41 52.41 52.41 52.41 0.3K
15:25 52.38 52.38 52.37 52.37 1.7K
15:32 52.44 52.44 52.44 52.44 0.7K
15:35 52.40 52.40 52.40 52.40 0.9K
15:36 52.38 52.38 52.38 52.38 0.1K
15:38 52.38 52.38 52.38 52.38 1.0K
15:40 52.41 52.41 52.41 52.41 1.8K
15:42 52.31 52.31 52.31 52.31 1.6K
15:45 52.27 52.27 52.27 52.27 0.7K
15:46 52.29 52.29 52.29 52.29 0.4K
15:48 52.26 52.26 52.24 52.24 1.4K
15:52 52.15 52.21 52.15 52.21 2.5K
15:53 52.25 52.25 52.23 52.23 3.0K
15:55 52.30 52.30 52.30 52.30 0.2K
15:56 52.35 52.35 52.35 52.35 0.7K
15:57 52.35 52.35 52.35 52.35 2.1K
15:59 52.30 52.33 52.30 52.33 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available