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 66.36 66.40 66.25 66.25 15.7K
09:31 66.10 66.30 66.10 66.30 3.3K
09:32 66.76 66.76 66.76 66.76 0.2K
09:33 66.67 66.67 66.51 66.51 0.9K
09:34 66.49 66.49 66.48 66.48 5.3K
09:35 66.54 66.61 66.54 66.61 6.2K
09:37 66.94 67.01 66.87 66.87 1.9K
09:38 66.94 66.97 66.85 66.85 6.3K
09:39 66.76 66.76 66.76 66.76 1.2K
09:40 66.70 66.70 66.66 66.66 1.3K
09:41 66.52 66.71 66.52 66.71 1.8K
09:42 66.57 66.68 66.54 66.62 4.7K
09:43 66.71 66.73 66.68 66.68 2.3K
09:44 66.84 66.89 66.74 66.89 7.7K
09:45 67.00 67.13 67.00 67.13 2.6K
09:46 67.18 67.25 67.12 67.25 4.0K
09:47 67.36 67.39 67.35 67.36 3.3K
09:48 67.59 67.59 67.50 67.52 4.2K
09:49 67.53 67.53 67.47 67.49 6.9K
09:50 67.44 67.44 67.44 67.44 0.8K
09:51 67.60 67.72 67.60 67.72 2.4K
09:52 67.97 67.97 67.97 67.97 2.3K
09:53 67.91 67.94 67.85 67.85 6.3K
09:54 67.79 67.94 67.79 67.94 2.2K
09:55 67.93 67.93 67.93 67.93 2.1K
09:56 67.61 67.61 67.46 67.46 1.0K
09:57 67.62 67.62 67.58 67.60 3.0K
09:59 67.61 67.67 67.59 67.67 1.3K
10:00 67.62 67.62 67.56 67.56 3.5K
10:03 67.33 67.35 67.33 67.33 4.0K
10:04 67.35 67.35 67.35 67.35 0.8K
10:05 67.42 67.42 67.42 67.42 0.2K
10:06 67.24 67.25 67.21 67.24 2.9K
10:07 67.26 67.26 67.26 67.26 1.4K
10:08 67.32 67.32 67.32 67.32 1.8K
10:10 67.20 67.20 67.20 67.20 1.5K
10:12 67.21 67.21 67.21 67.21 0.8K
10:13 67.23 67.25 67.23 67.25 1.0K
10:14 67.35 67.35 67.35 67.35 0.2K
10:15 67.50 67.50 67.50 67.50 0.5K
10:16 67.60 67.60 67.60 67.60 1.8K
10:25 67.71 67.71 67.71 67.71 0.3K
10:26 67.83 67.93 67.83 67.93 0.4K
10:27 68.13 68.13 68.13 68.13 0.9K
10:28 68.20 68.29 68.20 68.29 1.6K
10:31 68.61 68.68 68.61 68.68 3.6K
10:32 68.83 68.83 68.73 68.79 6.0K
10:33 68.76 68.79 68.76 68.79 1.0K
10:35 68.72 68.72 68.62 68.61 6.6K
10:37 68.79 68.79 68.79 68.79 2.7K
10:38 68.93 68.93 68.90 68.90 1.2K
10:41 68.70 68.70 68.70 68.69 0.3K
10:42 68.58 68.58 68.58 68.58 3.1K
10:43 68.66 68.66 68.66 68.66 0.3K
10:44 68.60 68.60 68.60 68.60 0.3K
10:45 68.52 68.52 68.52 68.52 1.4K
10:46 68.53 68.53 68.53 68.53 0.6K
10:50 68.62 68.62 68.62 68.61 0.8K
10:53 68.63 68.63 68.63 68.63 0.5K
10:54 68.61 68.67 68.61 68.67 5.0K
10:55 68.49 68.49 68.49 68.49 1.7K
10:56 68.47 68.47 68.47 68.47 0.4K
10:57 68.46 68.46 68.46 68.46 0.6K
10:59 68.43 68.43 68.43 68.43 2.2K
11:03 68.38 68.38 68.38 68.38 0.4K
11:06 68.23 68.23 68.23 68.23 0.3K
11:08 68.57 68.68 68.57 68.68 1.9K
11:09 68.58 68.58 68.58 68.58 0.7K
11:10 68.43 68.43 68.36 68.36 1.5K
11:15 68.26 68.26 68.26 68.26 0.8K
11:16 68.04 68.11 68.04 68.11 5.9K
11:20 67.87 67.96 67.87 67.95 6.8K
11:21 67.97 67.97 67.97 67.97 0.4K
11:22 67.86 67.86 67.86 67.86 1.1K
11:23 67.68 67.72 67.68 67.72 1.8K
11:25 67.46 67.46 67.46 67.46 0.5K
11:26 67.42 67.42 67.26 67.31 6.8K
11:28 67.58 67.58 67.58 67.58 2.2K
11:29 67.58 67.65 67.58 67.65 1.2K
11:31 67.70 67.70 67.65 67.65 1.0K
11:32 67.80 67.80 67.80 67.80 2.2K
11:35 67.47 67.47 67.47 67.47 4.1K
11:36 67.48 67.48 67.48 67.47 0.5K
11:37 67.42 67.42 67.42 67.42 1.7K
11:40 67.57 67.64 67.57 67.64 0.9K
11:41 67.70 67.70 67.64 67.64 3.1K
11:46 67.49 67.49 67.49 67.49 1.1K
11:47 67.69 67.69 67.69 67.69 0.2K
11:48 67.64 67.64 67.64 67.64 0.2K
11:50 67.65 67.65 67.65 67.65 0.4K
11:55 67.82 67.82 67.82 67.82 0.2K
11:59 67.68 67.68 67.68 67.68 1.2K
12:06 67.26 67.26 67.26 67.26 1.0K
12:07 67.00 67.00 67.00 67.00 1.8K
12:08 67.04 67.04 67.04 67.04 0.9K
12:09 67.02 67.02 67.02 67.02 0.1K
12:10 66.98 66.98 66.81 66.81 1.6K
12:11 66.87 66.93 66.80 66.80 9.8K
12:12 66.86 66.86 66.80 66.80 1.5K
12:13 66.76 66.76 66.70 66.70 3.4K
12:14 66.62 66.65 66.60 66.61 13.8K
12:15 66.62 66.76 66.53 66.54 6.0K
12:16 66.48 66.53 66.48 66.53 1.2K
12:17 66.60 66.68 66.60 66.68 4.6K
12:18 66.76 66.76 66.76 66.76 1.5K
12:19 66.74 66.74 66.62 66.64 0.4K
12:20 66.68 66.68 66.63 66.63 5.2K
12:21 66.74 66.74 66.74 66.74 0.1K
12:22 66.82 66.87 66.82 66.87 0.4K
12:23 66.87 66.87 66.76 66.76 0.5K
12:24 66.67 66.67 66.66 66.66 0.6K
12:27 66.28 66.28 66.28 66.28 2.3K
12:28 66.44 66.45 66.40 66.40 3.3K
12:29 66.43 66.43 66.37 66.37 5.0K
12:31 66.25 66.25 66.25 66.25 1.8K
12:32 66.40 66.55 66.40 66.55 5.3K
12:33 66.52 66.52 66.49 66.49 1.6K
12:35 66.58 66.58 66.58 66.58 0.4K
12:36 66.50 66.50 66.50 66.50 0.2K
12:42 66.66 66.66 66.66 66.66 0.7K
12:44 66.70 66.70 66.70 66.70 1.1K
12:49 66.51 66.51 66.51 66.51 1.0K
12:56 66.73 66.76 66.73 66.76 2.6K
12:58 66.66 66.66 66.66 66.66 0.1K
12:59 66.77 66.77 66.77 66.77 0.9K
13:01 66.52 66.52 66.43 66.43 1.1K
13:08 66.35 66.35 66.35 66.35 0.4K
13:11 66.15 66.15 66.10 66.10 1.9K
13:12 66.29 66.29 66.29 66.29 0.6K
13:13 66.39 66.39 66.39 66.39 3.1K
13:20 66.47 66.47 66.47 66.47 1.7K
13:22 66.62 66.62 66.62 66.62 0.2K
13:23 66.62 66.62 66.62 66.62 0.9K
13:27 66.83 66.83 66.83 66.83 0.6K
13:28 66.82 66.82 66.82 66.82 0.1K
13:29 66.88 66.88 66.88 66.88 0.4K
13:30 66.87 66.87 66.87 66.87 0.5K
13:31 66.82 66.82 66.82 66.82 0.7K
13:32 66.84 66.84 66.79 66.79 7.3K
13:33 66.83 66.83 66.83 66.83 0.9K
13:34 66.85 66.85 66.84 66.84 1.7K
13:35 66.77 66.77 66.77 66.77 0.8K
13:37 66.75 66.75 66.75 66.75 1.0K
13:38 66.70 66.70 66.70 66.70 0.1K
13:39 66.67 66.67 66.67 66.67 1.5K
13:40 66.54 66.54 66.54 66.54 0.1K
13:41 66.50 66.50 66.50 66.50 1.0K
13:42 66.52 66.52 66.52 66.52 1.2K
13:43 66.50 66.50 66.50 66.50 0.9K
13:47 66.41 66.41 66.41 66.41 0.1K
13:52 66.48 66.48 66.48 66.48 1.2K
13:53 66.47 66.47 66.47 66.47 1.5K
13:57 66.53 66.53 66.53 66.53 1.1K
13:58 66.50 66.50 66.48 66.48 0.5K
13:59 66.70 66.70 66.70 66.70 0.4K
14:00 66.69 66.69 66.69 66.69 0.7K
14:01 66.61 66.61 66.61 66.61 0.2K
14:02 66.57 66.57 66.56 66.56 0.6K
14:08 66.64 66.64 66.60 66.60 2.2K
14:09 66.47 66.47 66.46 66.46 1.2K
14:12 66.30 66.35 66.30 66.35 0.9K
14:13 66.35 66.35 66.35 66.35 1.5K
14:14 66.26 66.26 66.26 66.26 1.6K
14:16 65.97 65.97 65.97 65.97 0.3K
14:19 66.04 66.06 66.04 66.06 1.3K
14:22 65.88 65.88 65.71 65.71 4.1K
14:23 65.74 65.74 65.74 65.74 4.1K
14:29 66.43 66.43 66.43 66.43 1.4K
14:31 66.47 66.47 66.47 66.47 2.7K
14:38 66.62 66.62 66.62 66.62 0.6K
14:43 66.68 66.68 66.68 66.68 0.4K
14:46 66.75 66.75 66.75 66.75 1.8K
14:50 66.75 66.75 66.75 66.75 1.9K
14:58 66.69 66.69 66.69 66.69 1.0K
14:59 66.49 66.49 66.49 66.49 1.1K
15:04 66.56 66.56 66.56 66.56 0.5K
15:09 66.71 66.71 66.71 66.71 0.3K
15:11 66.66 66.66 66.66 66.66 0.3K
15:15 66.58 66.58 66.56 66.56 1.6K
15:16 66.54 66.54 66.52 66.52 1.6K
15:18 66.61 66.61 66.61 66.61 0.5K
15:23 66.83 66.83 66.83 66.83 0.2K
15:25 66.82 66.82 66.82 66.82 1.4K
15:26 66.89 66.89 66.89 66.89 0.1K
15:28 66.93 66.93 66.93 66.93 0.1K
15:29 66.98 66.98 66.98 66.97 0.4K
15:31 66.91 66.95 66.91 66.95 1.1K
15:32 66.85 66.85 66.85 66.85 0.3K
15:33 66.94 66.94 66.94 66.94 3.2K
15:34 66.92 66.92 66.87 66.87 0.7K
15:35 66.83 66.83 66.83 66.83 1.3K
15:37 66.84 66.84 66.84 66.84 0.3K
15:38 66.89 66.89 66.89 66.89 1.1K
15:39 66.90 66.92 66.84 66.84 1.9K
15:40 66.77 66.77 66.77 66.77 0.6K
15:43 66.83 66.83 66.83 66.83 2.1K
15:44 66.89 66.90 66.87 66.87 3.1K
15:45 66.82 66.85 66.82 66.85 0.6K
15:46 66.80 66.80 66.80 66.80 0.3K
15:47 66.88 66.88 66.88 66.88 0.7K
15:48 66.89 66.89 66.89 66.89 0.2K
15:49 66.91 66.92 66.90 66.90 1.1K
15:50 66.86 66.86 66.75 66.75 4.8K
15:51 66.89 66.89 66.82 66.82 1.2K
15:52 66.78 66.78 66.78 66.78 0.8K
15:53 66.76 66.76 66.74 66.76 2.2K
15:54 66.70 66.75 66.70 66.75 2.0K
15:55 66.64 66.64 66.64 66.64 1.4K
15:56 66.67 66.67 66.67 66.67 0.5K
15:57 66.65 66.66 66.65 66.66 3.6K
15:59 66.49 66.52 66.49 66.52 13.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available