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 64.85 64.85 64.68 64.68 13.0K
09:31 64.68 64.68 64.67 64.67 1.4K
09:32 64.51 64.63 64.51 64.56 2.9K
09:33 64.65 64.76 64.65 64.73 1.3K
09:34 64.68 64.69 64.68 64.69 2.1K
09:35 64.76 64.79 64.65 64.65 1.9K
09:36 64.66 64.72 64.66 64.67 4.4K
09:37 64.67 64.70 64.62 64.61 4.9K
09:38 64.62 64.62 64.49 64.49 2.2K
09:39 64.51 64.51 64.50 64.50 2.1K
09:40 64.58 64.58 64.58 64.58 1.6K
09:42 64.62 64.62 64.50 64.50 4.6K
09:43 64.32 64.33 64.32 64.33 1.8K
09:44 64.32 64.32 64.24 64.27 3.5K
09:45 64.15 64.19 64.15 64.19 1.0K
09:46 64.19 64.34 64.19 64.28 1.2K
09:47 64.30 64.30 64.30 64.30 1.0K
09:48 64.02 64.02 64.02 64.02 0.6K
09:49 63.97 64.03 63.97 64.03 2.4K
09:50 63.90 63.90 63.83 63.83 2.6K
09:51 63.85 63.85 63.85 63.85 3.5K
09:52 64.02 64.02 64.02 64.02 1.2K
09:56 64.15 64.15 64.15 64.15 4.2K
09:57 64.12 64.12 64.12 64.12 0.2K
09:58 64.13 64.17 64.13 64.17 3.4K
10:02 64.27 64.33 64.27 64.33 2.2K
10:04 64.30 64.30 64.30 64.30 0.1K
10:05 64.39 64.39 64.39 64.39 1.6K
10:06 64.44 64.44 64.44 64.44 0.8K
10:07 64.48 64.48 64.47 64.47 1.3K
10:12 64.38 64.38 64.38 64.38 1.6K
10:18 64.26 64.26 64.26 64.26 1.2K
10:21 64.40 64.40 64.40 64.40 0.2K
10:22 64.41 64.41 64.41 64.41 2.1K
10:26 64.61 64.61 64.61 64.61 2.0K
10:29 64.58 64.58 64.58 64.58 1.2K
10:31 64.58 64.58 64.58 64.58 1.2K
10:37 64.51 64.51 64.51 64.51 0.2K
10:41 64.46 64.49 64.46 64.49 0.7K
10:43 64.46 64.46 64.46 64.46 4.2K
10:57 64.69 64.69 64.69 64.69 0.3K
11:00 64.74 64.74 64.74 64.74 1.0K
11:01 64.72 64.72 64.72 64.72 1.7K
11:05 64.98 64.98 64.98 64.98 0.3K
11:06 64.90 64.90 64.90 64.90 1.5K
11:11 64.83 64.83 64.83 64.83 0.3K
11:13 64.79 64.79 64.79 64.79 0.9K
11:21 64.86 64.86 64.86 64.86 0.5K
11:23 64.92 64.92 64.92 64.92 0.4K
11:25 64.93 64.93 64.93 64.93 0.4K
11:28 64.91 64.91 64.91 64.91 0.2K
11:29 64.91 64.91 64.90 64.90 0.5K
11:30 64.95 64.95 64.95 64.95 0.9K
11:31 64.91 64.91 64.86 64.86 0.5K
11:32 64.94 64.94 64.94 64.94 0.9K
11:34 65.09 65.09 65.09 65.09 0.5K
11:36 65.20 65.23 65.20 65.23 0.6K
11:37 65.08 65.08 65.08 65.08 1.0K
11:38 65.17 65.17 65.10 65.10 2.2K
11:46 65.17 65.17 65.17 65.17 2.4K
11:49 65.16 65.16 65.16 65.16 0.7K
11:53 65.30 65.30 65.30 65.30 1.2K
11:54 65.27 65.54 65.27 65.51 4.2K
11:55 65.64 65.64 65.64 65.64 1.6K
11:57 65.55 65.58 65.55 65.58 1.9K
11:58 65.57 65.57 65.57 65.57 1.5K
12:03 65.73 65.73 65.73 65.72 7.0K
12:05 65.71 65.71 65.71 65.71 1.2K
12:08 65.62 65.62 65.62 65.62 0.2K
12:09 65.62 65.73 65.62 65.73 4.0K
12:10 65.71 65.73 65.71 65.73 0.9K
12:11 65.61 65.61 65.60 65.60 0.6K
12:12 65.53 65.53 65.53 65.53 3.9K
12:13 65.51 65.51 65.51 65.51 1.4K
12:14 65.50 65.50 65.50 65.50 0.6K
12:15 65.47 65.49 65.47 65.49 0.9K
12:18 65.43 65.43 65.43 65.43 0.6K
12:19 65.43 65.46 65.42 65.42 0.4K
12:20 65.36 65.36 65.36 65.36 0.3K
12:21 65.39 65.39 65.39 65.39 1.2K
12:24 65.49 65.49 65.38 65.38 0.9K
12:25 65.36 65.36 65.36 65.36 0.9K
12:27 65.35 65.35 65.35 65.35 1.0K
12:32 65.34 65.34 65.31 65.31 1.2K
12:33 65.34 65.34 65.28 65.28 2.5K
12:35 65.27 65.27 65.27 65.27 0.4K
12:36 65.29 65.29 65.22 65.21 1.0K
12:37 65.26 65.26 65.26 65.26 0.5K
12:38 65.19 65.19 65.19 65.18 0.2K
12:39 65.13 65.13 65.13 65.13 1.4K
12:40 65.25 65.25 65.25 65.25 0.3K
12:41 65.24 65.24 65.23 65.23 2.7K
12:42 65.21 65.21 65.21 65.21 3.3K
12:46 65.23 65.23 65.23 65.23 1.3K
12:47 65.31 65.31 65.31 65.31 0.3K
12:48 65.38 65.40 65.38 65.40 0.8K
12:49 65.39 65.39 65.39 65.39 0.8K
12:50 65.35 65.37 65.33 65.33 2.0K
12:51 65.34 65.34 65.34 65.34 0.3K
12:52 65.38 65.38 65.38 65.38 0.7K
12:53 65.39 65.39 65.39 65.40 1.0K
12:54 65.45 65.45 65.44 65.44 0.6K
12:55 65.43 65.44 65.43 65.44 0.9K
12:56 65.42 65.42 65.37 65.37 1.2K
13:00 65.46 65.46 65.46 65.46 1.9K
13:04 65.58 65.58 65.58 65.58 0.3K
13:05 65.58 65.58 65.58 65.58 0.5K
13:07 65.67 65.67 65.67 65.67 0.4K
13:09 65.74 65.74 65.74 65.74 2.0K
13:11 65.81 65.84 65.81 65.84 2.0K
13:12 65.91 65.91 65.91 65.91 0.5K
13:13 65.93 65.93 65.93 65.93 1.5K
13:15 65.79 65.79 65.79 65.79 1.9K
13:17 65.79 65.79 65.79 65.79 0.5K
13:20 65.95 65.95 65.95 65.95 1.9K
13:22 65.93 65.93 65.93 65.93 0.4K
13:27 65.65 65.65 65.65 65.65 1.2K
13:32 65.56 65.56 65.56 65.56 0.2K
13:33 65.62 65.62 65.62 65.62 7.5K
13:42 65.86 65.86 65.86 65.86 0.3K
13:43 65.85 65.85 65.82 65.82 2.0K
13:47 65.72 65.72 65.72 65.72 0.9K
13:49 65.77 65.77 65.77 65.77 0.4K
13:50 65.77 65.77 65.77 65.77 0.8K
13:52 65.78 65.78 65.78 65.78 0.8K
13:56 65.90 65.96 65.90 65.96 5.4K
13:57 65.94 65.98 65.94 65.97 0.8K
14:01 65.92 65.92 65.92 65.92 0.6K
14:05 66.05 66.18 66.05 66.18 8.0K
14:08 66.02 66.02 66.02 66.02 0.3K
14:09 66.02 66.02 66.02 66.02 1.4K
14:13 66.05 66.05 66.05 66.05 4.4K
14:21 66.08 66.08 66.08 66.08 0.3K
14:22 66.07 66.07 66.07 66.07 0.3K
14:23 66.03 66.03 66.03 66.03 1.5K
14:24 66.08 66.08 66.08 66.08 0.4K
14:28 66.00 66.00 66.00 66.00 0.8K
14:30 66.09 66.12 66.09 66.12 0.9K
14:34 65.85 65.85 65.77 65.77 1.3K
14:35 65.71 65.71 65.69 65.69 0.6K
14:36 65.79 65.79 65.79 65.79 0.3K
14:40 65.76 65.76 65.76 65.76 0.7K
14:42 65.72 65.72 65.72 65.72 0.4K
14:43 65.68 65.68 65.68 65.68 0.3K
14:45 65.68 65.68 65.68 65.68 0.8K
14:46 65.69 65.69 65.69 65.69 5.2K
14:47 65.74 65.74 65.74 65.74 0.8K
14:51 65.69 65.69 65.69 65.69 0.4K
14:55 65.76 65.76 65.76 65.76 0.2K
14:56 65.75 65.75 65.73 65.73 0.3K
14:57 65.73 65.73 65.73 65.73 0.3K
14:59 65.81 65.81 65.81 65.81 0.3K
15:01 65.81 65.81 65.81 65.81 0.8K
15:03 65.81 65.81 65.81 65.81 1.2K
15:05 65.73 65.73 65.73 65.73 1.3K
15:08 65.74 65.74 65.74 65.74 0.8K
15:16 65.80 65.80 65.80 65.80 0.5K
15:17 65.96 65.96 65.96 65.96 0.5K
15:21 65.88 65.88 65.88 65.88 1.5K
15:22 65.94 65.94 65.94 65.94 0.4K
15:24 66.01 66.01 66.01 66.01 0.2K
15:25 66.05 66.06 66.05 66.06 1.0K
15:27 65.94 65.94 65.94 65.94 1.7K
15:28 66.03 66.03 66.03 66.03 2.0K
15:34 66.01 66.01 66.01 66.01 0.7K
15:35 66.05 66.05 66.05 66.05 0.4K
15:37 66.07 66.07 66.07 66.07 1.3K
15:41 66.02 66.02 66.02 66.02 0.4K
15:43 65.91 65.91 65.91 65.91 1.5K
15:46 66.02 66.02 66.02 66.02 0.4K
15:49 66.12 66.12 66.12 66.12 0.5K
15:50 66.09 66.09 66.09 66.09 1.3K
15:54 66.13 66.13 66.13 66.13 0.6K
15:55 66.11 66.13 66.11 66.13 1.6K
15:56 66.12 66.18 66.12 66.18 2.3K
15:57 66.18 66.22 66.17 66.17 1.5K
15:58 66.16 66.24 66.16 66.24 1.7K
15:59 66.20 66.26 66.20 66.26 8.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available