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 56.18 56.18 56.18 56.18 28.4K
09:31 56.12 56.12 56.11 56.11 1.0K
09:32 56.17 56.17 56.17 56.17 3.2K
09:36 56.21 56.26 56.21 56.23 3.3K
09:37 56.21 56.26 56.21 56.24 1.2K
09:38 56.25 56.30 56.25 56.30 1.8K
09:39 56.41 56.41 56.41 56.41 1.8K
09:40 56.62 56.65 56.55 56.58 4.3K
09:41 56.58 56.58 56.55 56.55 0.4K
09:42 56.59 56.62 56.59 56.61 2.1K
09:43 56.47 56.47 56.47 56.47 0.4K
09:44 56.51 56.54 56.51 56.54 0.5K
09:45 56.51 56.51 56.51 56.51 0.9K
09:47 56.43 56.43 56.43 56.43 0.5K
09:48 56.46 56.46 56.46 56.46 1.9K
09:49 56.56 56.59 56.56 56.56 2.3K
09:50 56.59 56.67 56.59 56.67 4.7K
09:51 56.65 56.66 56.63 56.63 5.3K
09:52 56.56 56.56 56.56 56.56 0.6K
09:53 56.59 56.59 56.59 56.59 0.8K
09:54 56.51 56.51 56.49 56.49 0.5K
09:56 56.58 56.62 56.57 56.62 2.2K
09:57 56.55 56.57 56.55 56.55 1.4K
09:58 56.54 56.54 56.54 56.54 0.6K
09:59 56.55 56.55 56.54 56.54 0.3K
10:00 56.56 56.56 56.54 56.54 6.4K
10:01 56.53 56.54 56.52 56.52 2.9K
10:02 56.53 56.53 56.52 56.52 1.9K
10:04 56.49 56.49 56.48 56.48 2.5K
10:07 56.35 56.35 56.35 56.35 2.1K
10:10 56.23 56.23 56.23 56.23 1.3K
10:11 56.23 56.23 56.23 56.23 0.2K
10:15 56.15 56.15 56.15 56.15 0.6K
10:16 56.24 56.24 56.24 56.24 0.1K
10:17 56.29 56.29 56.29 56.29 0.5K
10:19 56.25 56.25 56.25 56.25 1.0K
10:22 56.21 56.24 56.19 56.24 1.1K
10:23 56.23 56.23 56.23 56.23 0.1K
10:24 56.23 56.24 56.23 56.24 1.4K
10:26 56.20 56.20 56.20 56.20 0.2K
10:29 56.15 56.15 56.15 56.15 1.4K
10:31 56.07 56.07 56.01 56.01 2.5K
10:32 55.93 55.98 55.93 55.98 0.5K
10:34 55.93 55.93 55.93 55.93 0.7K
10:38 56.08 56.08 56.08 56.08 0.1K
10:42 55.94 55.94 55.94 55.94 1.0K
10:49 55.86 55.86 55.86 55.86 0.8K
10:51 55.92 55.92 55.92 55.92 1.9K
10:53 55.98 55.98 55.98 55.98 0.7K
11:08 56.00 56.00 55.98 55.98 0.8K
11:17 56.06 56.06 56.06 56.06 1.6K
11:20 56.11 56.11 56.11 56.11 1.9K
11:31 56.20 56.20 56.17 56.17 1.8K
11:34 56.15 56.15 56.15 56.15 0.5K
11:38 56.22 56.22 56.22 56.22 1.3K
11:39 56.26 56.26 56.26 56.26 0.7K
11:41 56.27 56.30 56.27 56.30 2.1K
11:42 56.23 56.23 56.23 56.23 1.1K
11:43 56.27 56.27 56.22 56.22 1.5K
11:44 56.21 56.21 56.21 56.21 0.5K
11:46 56.23 56.23 56.19 56.19 0.8K
11:47 56.19 56.19 56.19 56.19 0.1K
11:48 56.21 56.21 56.21 56.21 0.9K
11:55 56.25 56.25 56.25 56.25 0.2K
11:58 56.29 56.29 56.29 56.29 0.2K
11:59 56.28 56.28 56.27 56.27 0.8K
12:00 56.28 56.28 56.28 56.28 0.3K
12:02 56.26 56.26 56.26 56.26 0.3K
12:06 56.25 56.25 56.25 56.25 1.1K
12:08 56.28 56.28 56.28 56.28 0.5K
12:10 56.21 56.21 56.21 56.21 0.5K
12:11 56.16 56.16 56.15 56.15 2.8K
12:13 56.19 56.19 56.19 56.19 0.3K
12:14 56.24 56.24 56.24 56.24 0.3K
12:15 56.17 56.17 56.17 56.17 0.1K
12:16 56.17 56.19 56.17 56.19 0.3K
12:17 56.21 56.21 56.19 56.19 1.3K
12:24 56.13 56.13 56.13 56.13 0.3K
12:26 56.20 56.20 56.20 56.20 0.5K
12:34 56.23 56.23 56.23 56.23 1.0K
12:36 56.19 56.19 56.19 56.19 0.7K
12:37 56.10 56.10 56.10 56.10 0.2K
12:38 56.10 56.10 56.10 56.10 0.5K
12:41 55.97 55.97 55.97 55.97 0.4K
12:42 55.96 55.96 55.91 55.91 0.8K
12:44 55.85 55.85 55.81 55.81 1.7K
12:47 55.45 55.47 55.45 55.47 1.7K
12:48 55.60 55.60 55.60 55.60 0.5K
12:51 55.74 55.82 55.74 55.82 1.1K
12:53 55.84 55.84 55.84 55.84 0.4K
12:54 55.91 55.91 55.91 55.91 0.7K
12:57 55.98 55.98 55.98 55.98 2.0K
12:58 55.94 55.94 55.94 55.94 0.6K
13:00 55.93 55.96 55.93 55.96 0.7K
13:01 56.02 56.02 56.02 56.02 2.3K
13:07 55.84 55.84 55.84 55.84 0.2K
13:08 55.88 55.88 55.88 55.88 0.1K
13:09 55.88 55.88 55.88 55.88 0.2K
13:11 55.86 55.86 55.86 55.86 0.3K
13:12 55.89 55.89 55.89 55.89 1.1K
13:13 55.95 55.95 55.95 55.95 0.3K
13:14 55.95 55.95 55.95 55.95 0.2K
13:15 55.96 55.96 55.91 55.91 0.7K
13:16 56.00 56.00 55.96 55.96 0.6K
13:17 55.98 55.98 55.98 55.98 0.1K
13:19 55.92 55.92 55.92 55.92 0.2K
13:20 55.91 55.91 55.91 55.91 0.5K
13:22 56.01 56.01 56.01 56.01 0.2K
13:23 55.98 55.98 55.96 55.96 0.2K
13:24 55.99 55.99 55.99 55.99 0.5K
13:25 56.07 56.07 56.07 56.07 1.2K
13:27 56.02 56.02 56.02 56.02 0.4K
13:28 56.04 56.07 56.04 56.07 0.3K
13:31 56.00 56.00 56.00 56.00 0.8K
13:34 56.04 56.04 56.03 56.03 0.9K
13:39 55.98 55.98 55.98 55.98 2.2K
13:40 56.05 56.08 56.05 56.08 1.5K
13:49 56.10 56.10 56.10 56.10 1.3K
13:50 56.07 56.07 56.04 56.04 2.2K
13:51 56.10 56.10 56.10 56.10 0.9K
13:52 56.13 56.13 56.13 56.13 0.8K
13:54 56.13 56.13 56.13 56.13 1.0K
13:57 56.11 56.11 56.11 56.11 0.5K
14:00 56.14 56.14 56.14 56.14 0.1K
14:01 56.10 56.10 56.10 56.10 0.8K
14:02 56.07 56.07 56.07 56.07 0.4K
14:04 56.15 56.15 56.12 56.12 1.5K
14:12 55.96 55.96 55.96 55.96 1.9K
14:48 55.97 55.97 55.97 55.97 0.2K
14:53 56.00 56.00 56.00 56.00 1.7K
14:56 56.07 56.07 56.07 56.07 0.2K
14:59 56.15 56.15 56.15 56.15 0.5K
15:06 56.09 56.09 56.09 56.09 1.2K
15:11 56.10 56.10 56.10 56.10 0.1K
15:14 56.15 56.15 56.15 56.15 0.7K
15:15 56.21 56.21 56.21 56.21 1.1K
15:21 56.21 56.21 56.21 56.21 0.1K
15:22 56.19 56.19 56.19 56.19 0.4K
15:25 56.19 56.19 56.19 56.19 0.3K
15:28 56.26 56.26 56.26 56.26 0.2K
15:29 56.31 56.31 56.31 56.31 0.4K
15:30 56.30 56.30 56.30 56.30 0.3K
15:31 56.35 56.36 56.35 56.36 1.3K
15:35 56.37 56.39 56.37 56.39 0.9K
15:37 56.44 56.44 56.42 56.42 0.7K
15:38 56.41 56.41 56.38 56.38 1.8K
15:39 56.39 56.39 56.39 56.39 3.0K
15:42 56.46 56.46 56.46 56.46 1.9K
15:45 56.62 56.62 56.62 56.62 0.2K
15:46 56.68 56.68 56.68 56.68 1.3K
15:47 56.70 56.70 56.70 56.70 2.6K
15:50 56.73 56.74 56.70 56.74 1.0K
15:51 56.73 56.83 56.73 56.83 1.3K
15:52 56.83 56.83 56.79 56.79 0.3K
15:53 56.67 56.67 56.67 56.67 1.4K
15:54 56.60 56.60 56.60 56.60 0.8K
15:55 56.61 56.61 56.52 56.52 1.4K
15:56 56.52 56.52 56.52 56.52 0.5K
15:57 56.56 56.58 56.56 56.56 3.0K
15:58 56.63 56.64 56.63 56.64 5.8K
15:59 56.71 56.74 56.70 56.74 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available