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 61.38 61.38 61.29 61.29 6.8K
09:31 61.37 61.50 61.37 61.50 1.9K
09:32 61.56 61.58 61.56 61.58 1.0K
09:33 61.55 61.55 61.55 61.55 0.5K
09:34 61.56 61.62 61.55 61.62 1.9K
09:35 61.58 61.58 61.58 61.58 0.7K
09:36 61.79 61.79 61.79 61.79 0.9K
09:37 61.84 61.84 61.84 61.84 0.1K
09:38 61.94 61.94 61.91 61.91 2.6K
09:39 61.95 62.00 61.95 62.00 7.0K
09:40 61.93 62.01 61.89 62.01 26.8K
09:41 62.02 62.18 62.02 62.14 5.4K
09:42 62.29 62.41 62.29 62.41 4.7K
09:43 62.31 62.34 62.30 62.31 3.9K
09:44 62.32 62.32 62.26 62.26 0.3K
09:45 62.31 62.54 62.27 62.54 7.7K
09:46 62.64 62.76 62.60 62.64 7.7K
09:47 62.74 62.92 62.70 62.88 6.7K
09:48 62.91 62.95 62.91 62.95 2.8K
09:49 62.88 62.88 62.78 62.78 1.9K
09:50 62.77 62.77 62.77 62.77 0.8K
09:52 62.58 62.58 62.46 62.46 0.5K
09:53 62.47 62.47 62.47 62.47 1.1K
09:54 62.60 62.60 62.60 62.60 2.0K
09:58 62.56 62.61 62.54 62.60 3.2K
09:59 62.60 62.68 62.60 62.68 4.2K
10:00 62.75 62.75 62.75 62.75 3.0K
10:02 62.92 62.92 62.92 62.92 1.2K
10:05 62.89 62.89 62.80 62.80 3.4K
10:06 62.78 62.78 62.54 62.58 7.5K
10:07 62.64 62.68 62.64 62.67 2.5K
10:08 62.73 62.73 62.63 62.63 1.1K
10:10 62.56 62.59 62.56 62.57 1.8K
10:11 62.50 62.50 62.49 62.49 1.1K
10:12 62.47 62.56 62.47 62.53 5.1K
10:13 62.55 62.55 62.55 62.55 0.2K
10:14 62.59 62.59 62.59 62.59 1.2K
10:17 62.55 62.55 62.55 62.55 1.0K
10:18 62.66 62.69 62.66 62.69 1.6K
10:19 62.88 62.88 62.79 62.79 2.3K
10:20 62.73 62.73 62.67 62.67 3.1K
10:21 62.64 62.64 62.59 62.59 2.1K
10:26 62.63 62.63 62.63 62.63 0.2K
10:27 62.68 62.79 62.68 62.79 5.9K
10:28 62.82 62.82 62.82 62.82 0.7K
10:29 62.81 62.81 62.81 62.81 0.6K
10:30 62.87 62.87 62.86 62.86 1.1K
10:31 62.91 62.91 62.91 62.91 0.1K
10:32 62.91 62.94 62.91 62.94 1.5K
10:33 62.96 62.96 62.96 62.96 0.4K
10:35 63.01 63.24 63.01 63.11 5.0K
10:36 63.10 63.10 63.10 63.10 0.5K
10:37 63.19 63.25 63.19 63.25 3.9K
10:39 63.27 63.27 62.89 62.89 12.3K
10:40 62.91 62.91 62.91 62.91 0.2K
10:41 62.88 62.89 62.88 62.88 5.5K
10:42 62.91 62.91 62.91 62.91 0.5K
10:44 62.86 62.86 62.86 62.86 2.2K
10:47 62.77 62.77 62.77 62.77 0.1K
10:49 62.63 62.63 62.63 62.63 0.6K
10:50 62.73 62.73 62.73 62.73 0.2K
10:52 62.73 62.73 62.73 62.73 2.3K
10:54 62.75 62.75 62.75 62.75 0.5K
10:55 62.78 62.78 62.75 62.75 0.9K
10:56 62.75 62.75 62.75 62.75 0.2K
10:57 62.75 62.75 62.75 62.75 3.0K
11:03 62.71 62.71 62.71 62.71 0.2K
11:04 62.73 62.73 62.73 62.73 1.2K
11:08 62.48 62.48 62.48 62.48 2.2K
11:09 62.47 62.47 62.47 62.47 0.3K
11:10 62.52 62.52 62.52 62.52 0.5K
11:11 62.60 62.60 62.60 62.60 0.2K
11:13 62.57 62.59 62.57 62.59 4.4K
11:14 62.57 62.57 62.57 62.57 0.5K
11:18 62.76 62.76 62.76 62.76 1.0K
11:22 63.13 63.13 63.00 63.00 2.2K
11:23 62.92 62.92 62.92 62.92 1.5K
11:29 62.87 62.87 62.87 62.87 0.2K
11:31 62.90 62.90 62.90 62.90 0.5K
11:35 63.08 63.08 63.08 63.08 0.5K
11:37 63.11 63.11 63.11 63.11 0.4K
11:40 63.17 63.17 63.17 63.17 0.7K
11:42 63.16 63.16 63.16 63.16 0.5K
11:45 63.21 63.21 63.21 63.21 2.1K
12:00 63.46 63.46 63.46 63.46 1.0K
12:02 63.69 63.69 63.61 63.61 0.5K
12:03 63.52 63.60 63.52 63.60 2.4K
12:04 63.74 63.83 63.74 63.83 2.4K
12:05 63.85 63.85 63.84 63.84 3.8K
12:08 63.90 63.90 63.90 63.90 0.7K
12:09 63.75 63.75 63.75 63.75 0.4K
12:10 63.62 63.62 63.54 63.55 4.0K
12:17 63.91 63.91 63.91 63.91 0.5K
12:20 63.73 63.73 63.73 63.73 5.2K
12:26 63.64 63.64 63.64 63.64 0.8K
12:33 63.71 63.77 63.71 63.77 1.5K
12:36 63.81 63.81 63.75 63.75 0.6K
12:40 63.43 63.43 63.43 63.43 0.4K
12:41 63.45 63.45 63.45 63.45 1.0K
12:42 63.43 63.43 63.43 63.43 0.2K
12:43 63.46 63.46 63.36 63.36 1.9K
12:44 63.37 63.37 63.29 63.29 7.2K
12:45 63.33 63.33 63.33 63.33 0.8K
12:46 63.41 63.41 63.41 63.41 0.7K
12:49 63.45 63.45 63.45 63.45 0.3K
12:50 63.53 63.53 63.53 63.53 1.2K
12:57 63.33 63.33 63.33 63.33 1.3K
13:00 63.15 63.15 63.15 63.15 0.4K
13:02 63.00 63.00 62.97 62.97 0.9K
13:06 63.20 63.23 63.20 63.23 1.2K
13:08 63.17 63.17 63.17 63.17 0.4K
13:13 63.29 63.29 63.29 63.29 2.2K
13:16 62.99 62.99 62.81 62.81 1.1K
13:17 62.79 62.79 62.79 62.79 0.7K
13:18 62.94 62.94 62.85 62.85 2.1K
13:19 62.89 62.89 62.86 62.86 1.7K
13:20 62.88 62.95 62.88 62.95 0.4K
13:21 62.96 62.96 62.96 62.96 0.8K
13:24 63.00 63.00 63.00 63.00 0.3K
13:29 63.06 63.06 63.06 63.06 0.4K
13:32 62.92 62.92 62.92 62.92 2.0K
13:47 62.91 62.94 62.91 62.94 2.4K
13:49 62.98 62.98 62.98 62.98 0.3K
13:50 63.02 63.02 63.02 63.02 0.9K
13:58 62.96 62.96 62.96 62.96 2.4K
14:05 62.56 62.56 62.56 62.56 0.3K
14:07 62.74 62.74 62.74 62.74 0.1K
14:08 62.71 62.80 62.71 62.76 1.7K
14:09 62.79 62.79 62.79 62.79 0.9K
14:11 62.84 62.84 62.84 62.84 0.3K
14:12 62.89 62.99 62.89 62.99 1.2K
14:16 63.05 63.05 63.05 63.05 0.2K
14:17 62.96 62.96 62.96 62.96 0.2K
14:18 62.93 62.97 62.93 62.97 0.6K
14:25 63.05 63.05 63.05 63.05 0.2K
14:26 63.03 63.03 63.03 63.03 1.6K
14:35 63.04 63.04 63.04 63.04 1.0K
14:42 63.01 63.01 62.93 62.93 2.0K
14:47 62.84 62.86 62.84 62.86 0.8K
14:49 62.89 62.93 62.89 62.93 1.4K
14:50 62.96 62.96 62.94 62.94 5.5K
14:55 62.95 62.96 62.94 62.96 1.3K
14:56 62.99 63.00 62.99 63.00 1.5K
14:59 63.00 63.00 62.98 62.98 0.5K
15:00 62.94 62.94 62.94 62.94 1.8K
15:07 63.05 63.05 63.05 63.05 0.4K
15:08 63.01 63.01 63.01 63.01 0.3K
15:09 63.11 63.11 63.11 63.11 1.4K
15:12 63.11 63.11 63.11 63.11 0.7K
15:13 63.05 63.05 63.05 63.05 0.2K
15:14 63.03 63.03 63.03 63.03 1.6K
15:18 62.96 62.96 62.96 62.96 0.4K
15:21 63.01 63.01 63.01 63.01 0.1K
15:22 63.07 63.07 63.07 63.07 0.3K
15:23 63.12 63.12 63.12 63.12 0.4K
15:24 63.16 63.16 63.16 63.16 0.5K
15:26 63.15 63.15 63.15 63.15 0.4K
15:27 63.13 63.13 63.13 63.13 0.9K
15:30 63.10 63.10 63.10 63.10 0.5K
15:31 62.98 62.98 62.98 62.98 0.9K
15:32 62.99 62.99 62.99 62.99 1.5K
15:35 62.92 62.95 62.92 62.95 2.0K
15:37 62.81 62.81 62.81 62.81 1.3K
15:38 62.87 62.87 62.87 62.87 0.5K
15:44 62.69 62.69 62.69 62.69 0.8K
15:45 62.70 62.70 62.70 62.70 1.5K
15:50 62.72 62.77 62.72 62.77 0.5K
15:51 62.50 62.50 62.50 62.50 0.9K
15:52 62.23 62.29 62.10 62.29 5.6K
15:53 62.15 62.19 62.14 62.19 3.9K
15:54 62.17 62.17 62.16 62.16 1.1K
15:55 62.17 62.17 62.13 62.13 1.4K
15:56 62.13 62.13 62.13 62.13 2.4K
15:58 62.38 62.38 62.38 62.38 2.6K
15:59 62.36 62.42 62.36 62.42 10.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available