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 57.28 57.28 57.28 57.28 10.2K
09:35 57.34 57.48 57.34 57.47 6.0K
09:36 57.56 57.56 57.56 57.56 0.7K
09:37 57.57 57.57 57.52 57.52 0.5K
09:38 57.50 57.50 57.46 57.49 1.7K
09:39 57.54 57.54 57.54 57.54 0.7K
09:40 57.61 57.65 57.61 57.61 2.6K
09:41 57.68 57.73 57.65 57.73 1.2K
09:42 57.71 57.74 57.71 57.74 2.2K
09:43 57.78 57.81 57.78 57.81 5.2K
09:44 57.73 57.73 57.72 57.72 2.9K
09:45 57.87 57.92 57.87 57.92 4.2K
09:46 57.90 58.12 57.90 58.12 4.7K
09:47 58.17 58.44 58.17 58.44 4.3K
09:48 58.48 58.49 58.40 58.49 5.6K
09:49 58.45 58.55 58.45 58.50 3.1K
09:50 58.47 58.47 58.47 58.47 0.2K
09:51 58.58 58.61 58.48 58.49 5.1K
09:52 58.62 58.65 58.62 58.65 3.4K
09:53 58.70 58.78 58.70 58.78 2.9K
09:54 58.83 58.83 58.61 58.65 0.9K
09:56 58.63 58.63 58.53 58.54 1.5K
10:00 58.65 58.65 58.65 58.65 1.1K
10:03 58.73 58.73 58.73 58.73 0.6K
10:04 58.72 58.72 58.67 58.67 2.8K
10:05 58.64 58.64 58.64 58.64 0.1K
10:06 58.63 58.63 58.53 58.53 2.4K
10:08 58.25 58.31 58.25 58.31 1.3K
10:12 58.37 58.37 58.10 58.13 6.5K
10:13 58.11 58.16 58.05 58.16 2.2K
10:14 58.26 58.26 58.20 58.20 1.2K
10:15 58.14 58.14 58.10 58.10 2.1K
10:16 58.07 58.07 57.88 57.88 2.7K
10:17 57.88 57.90 57.88 57.90 1.7K
10:21 58.11 58.11 58.07 58.07 2.5K
10:24 58.07 58.07 58.07 58.07 1.0K
10:26 58.07 58.09 58.07 58.09 0.8K
10:27 58.13 58.13 58.13 58.13 0.3K
10:29 58.05 58.05 58.05 58.05 0.4K
10:30 58.09 58.09 58.09 58.09 0.8K
10:34 57.89 57.89 57.89 57.89 1.5K
10:38 57.90 57.90 57.90 57.90 1.7K
10:39 57.90 57.90 57.88 57.88 2.1K
10:40 57.92 57.94 57.92 57.94 2.1K
10:44 58.06 58.06 58.06 58.06 0.6K
10:46 58.28 58.28 58.28 58.28 0.8K
10:47 58.31 58.31 58.30 58.30 0.8K
10:49 58.26 58.26 58.26 58.26 0.3K
10:50 58.25 58.25 58.25 58.25 1.0K
10:51 58.25 58.25 58.25 58.25 1.6K
10:52 58.25 58.25 58.23 58.23 1.3K
10:53 58.24 58.24 58.24 58.24 0.4K
10:54 58.30 58.30 58.30 58.30 0.4K
10:55 58.30 58.30 58.30 58.30 2.8K
10:56 58.27 58.27 58.27 58.27 0.6K
10:58 58.33 58.33 58.33 58.33 0.5K
10:59 58.37 58.37 58.37 58.37 0.7K
11:01 58.37 58.37 58.37 58.37 0.7K
11:02 58.32 58.32 58.32 58.32 0.4K
11:03 58.29 58.37 58.28 58.28 1.6K
11:04 58.11 58.11 57.97 57.97 1.0K
11:09 58.07 58.07 58.07 58.07 1.6K
11:10 57.98 57.98 57.98 57.98 1.0K
11:11 57.97 57.97 57.97 57.97 0.2K
11:15 57.97 57.98 57.97 57.98 1.3K
11:16 57.98 57.98 57.98 57.98 1.1K
11:32 57.94 57.94 57.94 57.94 0.3K
11:33 57.98 57.98 57.98 57.98 0.3K
11:37 57.99 57.99 57.98 57.98 1.0K
11:42 57.67 57.68 57.67 57.68 0.5K
11:43 57.59 57.59 57.59 57.59 0.4K
11:44 57.59 57.60 57.57 57.57 1.1K
11:46 57.65 57.65 57.65 57.65 3.5K
11:48 57.77 57.77 57.77 57.77 1.7K
11:57 57.97 57.97 57.97 57.97 1.0K
11:58 58.00 58.00 58.00 58.00 0.2K
11:59 58.00 58.00 58.00 58.00 0.5K
12:01 58.07 58.07 58.07 58.07 1.3K
12:08 58.10 58.10 58.10 58.10 0.5K
12:12 58.08 58.08 58.08 58.08 0.6K
12:16 58.00 58.04 58.00 58.04 0.9K
12:19 58.06 58.06 58.06 58.06 0.3K
12:22 58.20 58.20 58.20 58.20 0.3K
12:23 58.22 58.22 58.20 58.20 3.0K
12:24 58.21 58.21 58.21 58.21 0.8K
12:26 58.27 58.27 58.25 58.25 0.4K
12:28 58.12 58.12 58.12 58.12 0.2K
12:29 58.16 58.16 58.16 58.16 0.1K
12:30 58.13 58.13 58.13 58.13 0.4K
12:35 58.14 58.14 58.14 58.14 0.5K
12:38 58.19 58.19 58.19 58.19 0.7K
12:50 58.11 58.11 58.11 58.11 1.0K
13:06 58.44 58.44 58.44 58.44 0.7K
13:09 58.42 58.42 58.42 58.42 2.9K
13:10 58.43 58.43 58.43 58.43 0.1K
13:11 58.48 58.48 58.48 58.48 0.2K
13:13 58.55 58.55 58.55 58.55 0.5K
13:22 58.56 58.56 58.56 58.56 0.4K
13:24 58.69 58.69 58.54 58.54 1.5K
13:33 58.89 58.89 58.89 58.89 0.6K
13:34 59.00 59.00 59.00 59.00 0.9K
13:37 58.98 58.98 58.98 58.98 0.4K
13:38 59.10 59.10 59.10 59.10 0.5K
13:40 59.06 59.06 59.06 59.06 0.5K
13:41 59.07 59.07 59.07 59.07 1.3K
13:47 58.91 58.91 58.91 58.91 0.6K
13:49 59.11 59.11 59.11 59.11 0.2K
13:50 59.05 59.05 59.05 59.05 0.9K
13:51 59.02 59.02 59.00 59.00 1.1K
13:54 59.04 59.04 59.04 59.04 0.5K
13:57 59.11 59.11 59.11 59.11 1.2K
14:00 59.24 59.25 59.24 59.25 1.5K
14:01 59.22 59.22 59.22 59.22 1.2K
14:05 59.25 59.25 59.25 59.25 0.7K
14:07 59.34 59.34 59.34 59.34 0.5K
14:08 59.35 59.35 59.35 59.35 0.5K
14:09 59.28 59.28 59.27 59.27 1.0K
14:11 59.35 59.35 59.35 59.35 0.5K
14:12 59.35 59.35 59.35 59.35 0.5K
14:17 59.24 59.27 59.24 59.27 1.6K
14:18 59.32 59.32 59.32 59.32 0.8K
14:19 59.37 59.44 59.37 59.44 1.4K
14:22 59.40 59.41 59.40 59.41 3.3K
14:25 59.31 59.31 59.31 59.31 1.1K
14:28 59.21 59.21 59.21 59.21 1.4K
14:29 59.28 59.28 59.28 59.28 0.2K
14:30 59.35 59.35 59.35 59.35 0.5K
14:31 59.40 59.40 59.40 59.40 0.8K
14:33 59.42 59.42 59.42 59.42 0.2K
14:37 59.40 59.40 59.40 59.40 0.2K
14:40 59.34 59.34 59.34 59.34 1.0K
14:45 59.32 59.32 59.32 59.32 0.3K
14:48 59.29 59.29 59.29 59.29 1.2K
14:52 59.33 59.33 59.33 59.33 0.6K
14:59 59.46 59.46 59.46 59.46 0.2K
15:00 59.50 59.50 59.50 59.50 0.7K
15:01 59.52 59.52 59.52 59.52 0.8K
15:02 59.48 59.48 59.48 59.48 1.2K
15:07 59.44 59.44 59.44 59.44 0.3K
15:09 59.40 59.40 59.40 59.40 0.6K
15:10 59.32 59.32 59.32 59.32 1.2K
15:21 59.33 59.33 59.33 59.33 0.4K
15:24 59.32 59.32 59.32 59.32 4.6K
15:38 59.18 59.18 59.18 59.18 1.0K
15:40 59.20 59.20 59.20 59.20 0.3K
15:44 59.28 59.28 59.28 59.28 4.4K
15:45 59.32 59.47 59.32 59.47 2.9K
15:46 59.49 59.49 59.49 59.49 4.4K
15:48 59.34 59.34 59.34 59.34 0.7K
15:49 59.40 59.40 59.40 59.40 0.2K
15:50 59.38 59.38 59.38 59.38 0.1K
15:51 59.41 59.41 59.41 59.41 0.1K
15:53 59.40 59.40 59.40 59.40 3.0K
15:57 59.45 59.45 59.45 59.45 0.6K
15:59 59.51 59.60 59.51 59.60 6.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available