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 69.05 69.05 69.05 69.05 12.1K
09:31 69.20 69.35 69.19 69.35 4.7K
09:32 69.41 69.41 69.29 69.33 3.8K
09:33 69.28 69.28 69.28 69.28 1.5K
09:34 69.36 69.37 69.30 69.37 3.1K
09:35 69.34 69.37 69.34 69.34 2.1K
09:36 69.36 69.45 69.36 69.45 1.5K
09:37 69.29 69.29 69.23 69.24 6.4K
09:38 69.12 69.21 69.12 69.17 4.6K
09:39 69.14 69.14 68.79 68.79 4.9K
09:40 68.74 68.74 68.58 68.58 3.6K
09:41 68.55 68.61 68.49 68.61 10.4K
09:42 68.62 68.62 68.39 68.39 3.1K
09:43 68.37 68.44 68.37 68.44 7.3K
09:44 68.57 68.57 68.57 68.57 0.4K
09:45 68.53 68.68 68.50 68.68 5.0K
09:46 68.78 68.86 68.69 68.69 10.5K
09:47 68.66 68.74 68.63 68.74 1.8K
09:48 68.74 68.77 68.74 68.77 0.5K
09:49 68.97 68.97 68.97 68.97 2.8K
09:50 68.98 69.00 68.92 69.00 2.3K
09:51 68.82 68.82 68.82 68.82 0.2K
09:54 68.73 68.73 68.73 68.73 1.2K
09:55 68.70 68.70 68.52 68.52 3.3K
09:56 68.36 68.43 68.04 68.31 13.0K
09:57 68.27 68.46 68.27 68.46 6.6K
09:58 68.36 68.39 68.36 68.39 4.1K
09:59 68.47 68.47 68.43 68.43 1.4K
10:00 68.48 68.60 68.48 68.54 3.0K
10:01 68.46 68.50 68.46 68.50 1.5K
10:02 68.37 68.41 68.36 68.41 2.8K
10:03 68.50 68.50 68.49 68.49 2.0K
10:04 68.52 68.52 68.52 68.52 0.4K
10:05 68.47 68.47 68.47 68.47 0.8K
10:06 68.67 68.69 68.67 68.69 1.7K
10:08 68.64 68.69 68.64 68.69 1.0K
10:09 68.72 68.72 68.68 68.68 1.8K
10:10 68.69 68.73 68.69 68.71 5.4K
10:11 68.47 68.47 68.47 68.47 0.2K
10:12 68.50 68.50 68.50 68.50 1.6K
10:14 68.26 68.26 68.26 68.26 1.7K
10:16 68.30 68.30 68.24 68.26 0.9K
10:17 68.05 68.17 68.05 68.06 2.3K
10:18 68.18 68.18 68.14 68.14 1.3K
10:19 68.17 68.24 68.17 68.24 1.1K
10:20 68.33 68.33 68.33 68.33 1.6K
10:21 68.41 68.41 68.41 68.41 4.0K
10:24 68.23 68.33 68.23 68.33 1.7K
10:25 68.35 68.37 68.35 68.37 0.9K
10:26 68.41 68.44 68.41 68.44 1.4K
10:28 68.52 68.56 68.52 68.56 1.6K
10:29 68.56 68.56 68.56 68.56 1.4K
10:30 68.47 68.47 68.47 68.47 3.3K
10:31 68.49 68.51 68.49 68.51 2.6K
10:32 68.43 68.43 68.43 68.43 0.3K
10:35 68.39 68.39 68.39 68.39 1.5K
10:36 68.42 68.42 68.42 68.42 0.8K
10:38 68.27 68.27 68.27 68.27 1.3K
10:39 68.33 68.33 68.33 68.33 1.2K
10:42 68.49 68.59 68.49 68.59 3.3K
10:47 68.60 68.60 68.60 68.60 2.2K
10:49 68.56 68.56 68.56 68.56 0.7K
10:51 68.52 68.52 68.44 68.44 1.8K
10:52 68.17 68.17 68.17 68.17 1.8K
10:53 68.22 68.22 68.22 68.22 1.9K
10:55 68.21 68.21 68.21 68.21 0.2K
10:57 68.29 68.29 68.29 68.29 0.6K
10:59 68.14 68.14 68.14 68.14 0.2K
11:01 68.27 68.27 68.27 68.27 2.5K
11:02 68.22 68.22 68.22 68.22 1.5K
11:04 68.00 68.09 68.00 68.09 1.3K
11:07 68.11 68.11 68.07 68.07 4.3K
11:08 68.08 68.08 67.94 67.94 0.9K
11:09 67.85 67.85 67.80 67.80 2.7K
11:11 68.04 68.06 68.04 68.06 1.8K
11:13 68.01 68.01 68.01 68.01 2.3K
11:15 67.97 67.97 67.79 67.79 2.1K
11:16 67.71 67.75 67.68 67.75 4.4K
11:17 67.83 67.88 67.83 67.88 3.4K
11:18 68.02 68.02 68.02 68.02 0.7K
11:19 67.95 67.95 67.95 67.95 2.0K
11:21 67.88 67.96 67.88 67.96 1.5K
11:22 68.03 68.04 68.03 68.04 1.0K
11:23 68.19 68.22 68.19 68.22 2.3K
11:24 68.21 68.21 68.21 68.21 0.6K
11:25 68.18 68.18 68.18 68.18 1.1K
11:27 68.07 68.07 68.07 68.07 1.5K
11:32 67.94 67.94 67.94 67.94 0.6K
11:33 67.96 67.96 67.96 67.96 0.3K
11:34 68.11 68.13 68.11 68.13 0.3K
11:35 68.10 68.10 68.10 68.10 0.7K
11:37 68.20 68.20 68.20 68.20 0.5K
11:41 68.25 68.25 68.25 68.25 0.2K
11:42 68.35 68.39 68.35 68.39 1.2K
11:43 68.48 68.48 68.48 68.48 1.1K
11:44 68.45 68.46 68.43 68.43 2.3K
11:45 68.40 68.40 68.38 68.38 2.1K
11:46 68.37 68.37 68.37 68.36 0.4K
11:47 68.35 68.35 68.35 68.35 0.3K
11:48 68.28 68.28 68.28 68.28 0.7K
11:49 68.26 68.26 68.24 68.24 0.7K
11:50 68.25 68.25 68.24 68.24 2.7K
11:51 68.30 68.30 68.30 68.30 0.9K
11:52 68.33 68.33 68.33 68.33 0.7K
11:53 68.29 68.29 68.29 68.29 0.3K
12:01 68.38 68.38 68.38 68.38 0.9K
12:04 68.58 68.58 68.58 68.58 0.4K
12:06 68.54 68.54 68.54 68.54 0.2K
12:07 68.65 68.65 68.65 68.65 2.4K
12:14 68.66 68.67 68.66 68.67 1.2K
12:16 68.82 68.82 68.82 68.82 2.7K
12:21 69.32 69.32 69.11 69.19 15.4K
12:24 69.11 69.11 69.11 69.11 0.5K
12:25 69.18 69.18 69.18 69.18 1.9K
12:29 69.18 69.18 69.18 69.18 0.8K
12:32 69.19 69.19 69.19 69.19 0.1K
12:33 69.16 69.20 69.16 69.20 6.6K
12:35 69.24 69.24 69.24 69.24 0.7K
12:41 68.83 68.83 68.83 68.83 0.3K
12:42 68.82 68.82 68.79 68.82 1.5K
12:47 68.78 68.78 68.76 68.76 3.2K
12:55 68.87 68.87 68.87 68.87 0.6K
12:56 68.90 68.91 68.90 68.91 3.4K
13:01 68.98 68.98 68.98 68.98 3.4K
13:04 69.12 69.12 69.12 69.12 0.5K
13:06 68.99 68.99 68.99 68.99 0.8K
13:07 68.89 68.89 68.89 68.89 0.4K
13:09 69.05 69.05 69.05 69.05 0.5K
13:10 69.21 69.21 69.21 69.21 0.2K
13:12 69.23 69.23 69.23 69.23 0.3K
13:13 69.11 69.11 69.11 69.11 0.3K
13:14 69.11 69.13 69.11 69.13 0.6K
13:17 69.19 69.25 69.19 69.25 3.0K
13:18 69.30 69.30 69.30 69.30 0.8K
13:19 69.20 69.20 69.20 69.20 1.7K
13:26 69.37 69.37 69.37 69.37 0.7K
13:27 69.33 69.33 69.33 69.33 0.5K
13:29 69.28 69.28 69.28 69.28 0.4K
13:30 69.30 69.30 69.30 69.30 0.7K
13:31 69.28 69.28 69.28 69.28 0.6K
13:35 69.18 69.18 69.15 69.15 4.1K
13:37 69.10 69.10 69.10 69.10 0.8K
13:40 69.13 69.13 69.13 69.13 0.9K
13:44 69.06 69.06 69.06 69.06 0.2K
13:45 69.14 69.14 69.13 69.13 1.1K
13:52 69.10 69.10 69.10 69.10 1.0K
13:55 69.31 69.31 69.31 69.31 0.2K
13:59 69.32 69.32 69.32 69.32 0.3K
14:00 69.38 69.38 69.36 69.36 0.5K
14:01 69.48 69.48 69.48 69.48 0.8K
14:03 69.60 69.60 69.60 69.60 1.2K
14:06 69.42 69.42 69.42 69.42 0.7K
14:11 69.46 69.46 69.46 69.46 0.3K
14:12 69.46 69.46 69.46 69.46 1.3K
14:15 69.58 69.58 69.58 69.58 0.2K
14:19 69.38 69.38 69.38 69.38 0.7K
14:22 69.20 69.20 69.20 69.20 0.2K
14:23 69.21 69.21 69.21 69.21 0.8K
14:31 69.14 69.14 69.14 69.14 0.7K
14:32 69.13 69.13 69.13 69.13 0.3K
14:35 69.25 69.25 69.25 69.25 0.6K
14:38 68.82 68.82 68.82 68.82 1.4K
14:40 68.94 68.94 68.94 68.94 0.3K
14:42 68.94 68.94 68.94 68.94 1.1K
14:46 68.99 69.07 68.99 69.07 3.6K
14:47 69.06 69.08 69.06 69.08 0.6K
14:54 69.10 69.10 69.10 69.10 0.6K
14:58 69.13 69.13 69.13 69.13 0.4K
15:01 69.17 69.17 69.17 69.17 0.5K
15:03 69.33 69.33 69.33 69.33 0.3K
15:04 69.34 69.34 69.34 69.34 0.2K
15:05 69.30 69.30 69.30 69.30 0.1K
15:06 69.28 69.28 69.28 69.28 0.2K
15:07 69.29 69.29 69.29 69.29 0.5K
15:10 69.30 69.30 69.30 69.30 1.7K
15:16 69.26 69.26 69.26 69.26 0.9K
15:19 69.38 69.38 69.38 69.38 0.2K
15:20 69.52 69.52 69.52 69.52 0.7K
15:22 69.54 69.54 69.54 69.54 0.6K
15:24 69.59 69.59 69.59 69.59 2.9K
15:26 69.55 69.55 69.55 69.55 0.1K
15:27 69.51 69.51 69.51 69.51 0.5K
15:30 69.57 69.57 69.57 69.57 1.3K
15:33 69.20 69.26 69.20 69.26 1.8K
15:37 69.10 69.15 69.10 69.15 0.9K
15:39 69.08 69.09 69.08 69.09 2.2K
15:40 69.11 69.11 69.11 69.11 0.2K
15:41 69.09 69.11 69.09 69.11 1.9K
15:42 69.01 69.01 69.01 69.01 0.4K
15:43 69.06 69.06 69.06 69.06 1.1K
15:45 69.10 69.17 69.10 69.17 3.1K
15:46 69.10 69.12 69.10 69.12 0.5K
15:48 69.14 69.17 69.14 69.17 1.2K
15:49 69.14 69.14 69.13 69.13 2.2K
15:51 69.21 69.21 69.21 69.21 1.5K
15:54 69.31 69.41 69.31 69.41 2.4K
15:55 69.42 69.45 69.41 69.42 3.4K
15:56 69.36 69.36 69.36 69.36 0.8K
15:57 69.35 69.35 69.35 69.35 1.1K
15:59 69.31 69.50 69.28 69.47 13.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available