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 52.60 52.60 52.60 52.60 1.8K
09:34 52.65 52.65 52.65 52.65 0.1K
09:35 52.66 52.67 52.62 52.62 2.1K
09:36 52.61 52.61 52.42 52.42 1.4K
09:37 52.40 52.48 52.40 52.48 3.1K
09:38 52.54 52.54 52.54 52.54 0.4K
09:39 52.53 52.65 52.50 52.65 5.2K
09:43 52.63 52.63 52.63 52.63 1.7K
09:48 52.78 52.78 52.78 52.78 0.4K
09:50 52.63 52.63 52.63 52.63 2.4K
09:51 52.51 52.51 52.51 52.51 1.3K
09:52 52.52 52.64 52.52 52.63 1.1K
09:53 52.60 52.60 52.60 52.60 0.1K
09:54 52.67 52.72 52.67 52.72 1.6K
09:56 52.74 52.74 52.68 52.68 3.4K
09:59 52.78 52.78 52.78 52.78 0.8K
10:00 52.76 52.78 52.76 52.78 0.5K
10:01 52.90 52.90 52.90 52.90 0.2K
10:02 52.93 52.94 52.93 52.93 4.4K
10:03 52.88 52.89 52.88 52.89 0.7K
10:04 52.91 52.91 52.91 52.91 0.5K
10:05 52.92 52.92 52.92 52.92 0.7K
10:07 53.02 53.02 53.02 53.02 0.1K
10:09 53.02 53.02 53.02 53.02 0.3K
10:12 52.92 52.96 52.92 52.96 1.3K
10:16 52.72 52.72 52.72 52.72 0.3K
10:17 52.74 52.74 52.74 52.74 0.2K
10:19 52.85 52.85 52.85 52.85 0.3K
10:21 52.83 52.83 52.83 52.83 0.2K
10:23 52.65 52.65 52.65 52.65 0.6K
10:32 52.74 52.74 52.74 52.74 0.2K
10:34 52.75 52.76 52.75 52.76 2.7K
10:37 52.80 52.80 52.80 52.80 0.8K
10:47 52.84 52.87 52.84 52.87 0.4K
10:52 52.81 52.81 52.81 52.81 1.4K
10:53 52.88 52.88 52.88 52.88 0.5K
10:55 53.02 53.02 53.02 53.02 0.2K
10:56 53.16 53.16 53.16 53.16 0.1K
11:01 53.25 53.25 53.25 53.25 1.4K
11:04 53.15 53.15 53.15 53.15 0.2K
11:06 53.17 53.17 53.17 53.17 0.2K
11:07 53.15 53.18 53.06 53.06 1.4K
11:08 53.11 53.11 53.11 53.11 0.7K
11:11 53.06 53.06 53.06 53.06 0.2K
11:12 53.11 53.11 53.11 53.11 0.3K
11:22 53.19 53.19 53.19 53.19 0.1K
11:29 53.16 53.16 53.16 53.16 0.2K
11:31 53.25 53.25 53.25 53.25 1.8K
11:34 53.32 53.32 53.32 53.32 0.2K
11:35 53.37 53.37 53.37 53.37 0.8K
11:37 53.33 53.33 53.33 53.33 0.5K
11:38 53.33 53.33 53.33 53.33 1.7K
11:42 53.41 53.41 53.41 53.41 1.8K
11:47 53.43 53.43 53.43 53.43 0.1K
11:50 53.36 53.36 53.36 53.36 0.8K
11:53 53.54 53.54 53.54 53.54 0.3K
11:54 53.61 53.61 53.61 53.61 0.1K
11:55 53.52 53.55 53.52 53.55 1.9K
11:57 53.61 53.61 53.60 53.60 0.3K
11:58 53.62 53.62 53.62 53.62 0.4K
11:59 53.70 53.70 53.69 53.69 1.1K
12:00 53.69 53.72 53.69 53.72 0.4K
12:04 53.71 53.74 53.71 53.74 1.4K
12:06 53.65 53.65 53.65 53.65 0.6K
12:08 53.67 53.67 53.67 53.67 0.3K
12:09 53.61 53.61 53.61 53.61 0.2K
12:13 53.50 53.50 53.50 53.50 3.9K
12:14 53.46 53.46 53.46 53.46 1.2K
12:20 53.58 53.58 53.58 53.58 1.5K
12:21 53.53 53.53 53.53 53.53 1.7K
12:39 53.42 53.42 53.42 53.42 1.5K
13:14 53.39 53.39 53.39 53.39 2.0K
13:16 53.43 53.43 53.43 53.43 0.1K
13:19 53.45 53.45 53.45 53.45 0.1K
13:22 53.47 53.47 53.47 53.47 0.4K
13:27 53.54 53.55 53.54 53.55 0.6K
13:30 53.56 53.56 53.56 53.56 1.0K
13:40 53.64 53.64 53.64 53.64 0.2K
13:41 53.62 53.68 53.62 53.68 0.8K
13:44 53.71 53.71 53.71 53.71 0.3K
13:45 53.72 53.72 53.70 53.70 2.4K
13:46 53.68 53.75 53.68 53.75 2.5K
13:47 53.74 53.74 53.74 53.74 0.7K
13:48 53.77 53.87 53.77 53.87 1.9K
13:49 53.89 53.89 53.85 53.85 1.9K
13:50 53.88 53.97 53.88 53.94 1.4K
13:51 53.87 53.87 53.85 53.85 0.6K
13:53 53.88 53.88 53.88 53.88 0.1K
13:54 53.83 53.83 53.83 53.83 0.3K
13:55 53.84 53.84 53.84 53.84 0.2K
13:56 53.86 53.86 53.86 53.86 0.2K
13:57 53.90 53.92 53.90 53.92 1.4K
13:58 53.89 53.89 53.89 53.89 0.9K
14:00 53.99 53.99 53.99 53.99 0.4K
14:01 54.03 54.03 54.03 54.03 4.1K
14:03 54.04 54.06 54.04 54.06 1.1K
14:05 54.10 54.10 54.03 54.04 4.4K
14:06 54.14 54.14 54.14 54.14 0.8K
14:07 54.12 54.12 54.12 54.12 1.8K
14:08 54.20 54.20 54.19 54.19 5.7K
14:09 54.15 54.15 54.15 54.15 2.3K
14:13 54.18 54.19 54.18 54.19 2.0K
14:17 54.15 54.15 54.15 54.15 1.0K
14:18 54.15 54.15 54.15 54.15 0.5K
14:19 54.09 54.09 54.09 54.09 2.8K
14:20 54.07 54.07 54.07 54.07 0.4K
14:21 54.05 54.05 54.05 54.05 1.4K
14:22 53.99 53.99 53.99 53.99 0.4K
14:25 53.94 53.94 53.94 53.94 1.0K
14:31 53.94 53.94 53.94 53.94 3.9K
14:41 53.90 53.90 53.90 53.90 0.1K
14:45 53.90 53.90 53.90 53.90 0.2K
14:46 53.90 53.90 53.90 53.90 0.5K
14:50 53.84 53.84 53.84 53.84 0.4K
14:54 53.85 53.85 53.85 53.85 2.4K
15:01 53.93 53.93 53.93 53.93 1.4K
15:03 53.98 53.99 53.98 53.99 0.6K
15:04 54.02 54.02 54.02 54.02 1.2K
15:09 53.92 53.92 53.92 53.92 0.8K
15:11 53.94 53.94 53.94 53.94 0.7K
15:25 53.96 53.96 53.96 53.96 0.7K
15:30 53.87 53.87 53.87 53.87 0.2K
15:32 53.84 53.84 53.81 53.81 0.7K
15:36 53.81 53.81 53.81 53.81 1.7K
15:44 53.84 53.84 53.84 53.84 0.1K
15:45 53.86 53.87 53.86 53.86 1.2K
15:47 53.83 53.83 53.83 53.83 0.9K
15:49 53.83 53.86 53.83 53.86 0.5K
15:51 53.85 53.85 53.85 53.85 1.0K
15:52 53.88 53.88 53.88 53.88 0.9K
15:54 53.88 53.89 53.88 53.89 1.2K
15:57 53.92 53.93 53.92 53.93 0.7K
15:58 53.95 53.95 53.95 53.95 0.4K
15:59 54.00 54.00 53.98 53.98 2.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available