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
09:34 67.62 67.67 67.62 67.62 9.4K
09:35 67.31 67.31 67.31 67.31 2.1K
09:36 67.35 67.35 67.35 67.35 0.5K
09:37 67.41 67.41 67.41 67.41 4.8K
09:40 67.23 67.32 67.23 67.32 5.6K
09:43 67.02 67.06 67.02 67.06 1.7K
09:44 67.03 67.03 66.84 66.84 2.5K
09:45 66.87 66.87 66.75 66.75 3.3K
09:46 66.74 66.81 66.74 66.81 6.4K
09:47 66.86 66.87 66.83 66.87 1.6K
09:48 66.88 66.94 66.88 66.94 1.4K
09:49 66.81 66.81 66.81 66.81 0.3K
09:50 66.85 66.95 66.85 66.95 3.7K
09:52 66.83 66.85 66.82 66.82 2.6K
09:53 66.89 66.89 66.89 66.89 1.6K
09:54 66.56 66.57 66.56 66.57 0.8K
09:55 66.60 66.71 66.60 66.71 2.7K
09:56 66.65 66.65 66.65 66.65 0.1K
09:57 66.62 66.62 66.62 66.62 0.5K
09:58 66.53 66.53 66.53 66.53 0.4K
09:59 66.51 66.51 66.51 66.51 1.0K
10:00 66.38 66.39 66.38 66.39 1.1K
10:01 66.51 66.51 66.51 66.51 2.1K
10:02 66.57 66.70 66.57 66.70 4.1K
10:03 66.72 66.74 66.72 66.74 0.6K
10:05 66.86 66.86 66.86 66.86 2.7K
10:07 66.85 66.85 66.85 66.85 0.5K
10:09 66.77 66.77 66.77 66.77 1.6K
10:15 66.91 66.91 66.91 66.91 1.5K
10:16 66.94 66.94 66.94 66.94 2.2K
10:23 66.73 66.73 66.73 66.73 0.1K
10:25 66.57 66.57 66.57 66.57 0.3K
10:26 66.56 66.66 66.56 66.62 3.0K
10:31 66.58 66.58 66.58 66.58 0.3K
10:34 66.62 66.62 66.62 66.62 0.2K
10:37 66.74 66.74 66.72 66.72 1.5K
10:39 66.78 66.80 66.78 66.80 5.3K
10:41 66.60 66.60 66.60 66.60 0.4K
10:42 66.45 66.45 66.45 66.45 0.2K
10:45 66.39 66.39 66.28 66.28 0.7K
10:46 66.21 66.24 66.20 66.20 1.0K
10:47 65.86 65.92 65.86 65.92 2.4K
10:48 65.97 66.00 65.96 65.96 4.6K
10:49 65.99 66.10 65.99 66.10 1.6K
10:50 66.03 66.07 66.03 66.07 2.1K
10:52 65.95 65.96 65.95 65.96 1.4K
10:53 65.89 65.91 65.89 65.91 0.4K
10:54 65.74 65.78 65.71 65.71 2.8K
10:55 65.74 65.74 65.73 65.73 1.0K
10:56 65.61 65.66 65.61 65.63 1.8K
10:57 65.61 65.86 65.61 65.86 5.1K
10:58 65.90 65.90 65.83 65.83 1.1K
10:59 65.87 65.87 65.85 65.85 1.4K
11:00 65.90 65.90 65.90 65.90 2.0K
11:02 65.64 65.64 65.64 65.64 0.1K
11:06 65.54 65.59 65.42 65.59 7.1K
11:07 65.57 65.61 65.57 65.60 3.5K
11:10 65.51 65.69 65.51 65.63 5.2K
11:11 65.62 65.76 65.62 65.76 2.0K
11:12 65.71 65.71 65.71 65.71 2.1K
11:20 65.70 65.70 65.61 65.61 2.2K
11:22 65.31 65.31 65.30 65.30 4.2K
11:23 65.37 65.37 65.37 65.37 1.0K
11:25 65.37 65.37 65.37 65.37 0.3K
11:26 65.36 65.36 65.36 65.36 2.9K
11:27 65.18 65.18 65.18 65.18 0.5K
11:28 65.15 65.15 64.95 64.95 1.3K
11:29 65.01 65.01 65.01 65.01 1.5K
11:30 65.00 65.11 65.00 65.06 2.2K
11:31 65.15 65.20 65.15 65.20 1.2K
11:32 65.24 65.24 65.24 65.24 0.2K
11:33 65.28 65.32 65.28 65.32 0.8K
11:34 65.32 65.33 65.32 65.33 1.5K
11:35 65.28 65.29 65.28 65.29 1.3K
11:40 65.15 65.15 65.08 65.08 6.1K
11:42 64.82 64.82 64.82 64.82 0.3K
11:43 64.79 64.80 64.63 64.73 8.0K
11:44 64.72 64.72 64.66 64.67 6.2K
11:45 64.71 64.71 64.65 64.66 2.6K
11:46 64.69 64.69 64.69 64.69 0.4K
11:48 64.46 64.46 64.46 64.46 1.8K
11:49 64.37 64.37 64.37 64.37 0.5K
11:50 64.72 64.72 64.72 64.72 0.2K
11:51 64.78 64.92 64.78 64.92 5.0K
11:52 64.95 64.95 64.90 64.90 1.8K
11:53 64.88 64.97 64.88 64.97 0.4K
11:54 65.06 65.10 65.06 65.09 0.7K
11:55 65.02 65.02 65.02 65.02 0.7K
12:00 64.87 64.90 64.87 64.90 3.3K
12:01 64.67 64.67 64.65 64.65 0.6K
12:02 64.62 64.62 64.62 64.62 1.9K
12:05 64.56 64.56 64.56 64.56 1.0K
12:06 64.47 64.47 64.47 64.47 0.2K
12:07 64.40 64.40 64.27 64.27 1.6K
12:09 64.30 64.30 64.30 64.30 0.3K
12:10 64.30 64.30 64.30 64.30 0.2K
12:11 64.28 64.28 64.15 64.15 0.9K
12:12 64.19 64.19 64.13 64.15 3.0K
12:13 64.12 64.12 64.12 64.12 0.2K
12:14 64.22 64.29 64.22 64.29 3.1K
12:16 64.06 64.06 64.06 64.06 0.6K
12:17 64.13 64.13 64.13 64.13 0.9K
12:19 64.24 64.24 64.21 64.21 0.4K
12:20 64.19 64.19 64.19 64.19 0.8K
12:21 64.13 64.13 64.13 64.13 2.4K
12:22 64.13 64.13 64.13 64.13 0.4K
12:23 64.17 64.39 64.17 64.39 2.1K
12:24 64.44 64.44 64.44 64.44 0.4K
12:27 64.47 64.54 64.47 64.54 0.3K
12:28 64.44 64.44 64.44 64.44 0.7K
12:35 64.60 64.60 64.60 64.60 1.9K
12:36 64.66 64.66 64.66 64.66 1.3K
12:42 64.60 64.60 64.60 64.60 2.2K
12:46 64.57 64.57 64.57 64.57 0.2K
12:47 64.68 64.68 64.68 64.68 0.6K
12:48 64.62 64.75 64.62 64.75 2.0K
12:49 64.73 64.73 64.73 64.73 1.1K
12:53 64.82 64.82 64.82 64.82 1.7K
12:55 64.66 64.66 64.64 64.64 4.4K
12:56 64.61 64.61 64.61 64.61 1.7K
13:01 64.63 64.63 64.63 64.63 0.7K
13:03 64.54 64.54 64.54 64.54 0.4K
13:09 64.57 64.57 64.57 64.57 0.1K
13:11 64.41 64.41 64.41 64.41 0.4K
13:14 64.35 64.35 64.35 64.35 0.4K
13:15 64.37 64.37 64.37 64.37 0.4K
13:17 64.35 64.35 64.35 64.35 0.9K
13:18 64.36 64.36 64.36 64.36 0.5K
13:19 64.35 64.35 64.30 64.30 1.6K
13:22 64.12 64.26 64.12 64.26 1.9K
13:24 64.24 64.27 64.24 64.27 1.7K
13:25 64.29 64.30 64.29 64.30 1.8K
13:26 64.56 64.84 64.56 64.84 7.1K
13:27 64.87 64.99 64.87 64.87 13.9K
13:28 64.86 64.86 64.86 64.86 1.6K
13:29 64.88 64.91 64.88 64.89 0.7K
13:30 64.93 64.93 64.93 64.93 0.9K
13:32 64.90 64.90 64.90 64.90 0.3K
13:33 64.85 64.85 64.77 64.77 4.2K
13:34 64.76 64.76 64.76 64.76 0.2K
13:35 64.76 64.76 64.76 64.76 1.5K
13:36 64.79 64.85 64.79 64.85 0.6K
13:37 64.93 64.93 64.93 64.93 2.6K
13:39 64.96 64.96 64.96 64.96 0.7K
13:40 65.02 65.02 65.02 65.02 0.8K
13:41 65.12 65.12 65.12 65.12 0.2K
13:42 65.12 65.12 65.12 65.12 0.4K
13:44 65.24 65.24 65.24 65.24 1.5K
13:45 65.21 65.26 65.21 65.24 2.7K
13:47 65.11 65.11 65.10 65.10 1.8K
13:50 65.06 65.06 65.05 65.05 2.1K
13:53 64.97 64.97 64.97 64.97 2.1K
13:55 64.99 65.01 64.99 65.01 1.4K
13:57 65.07 65.09 65.07 65.09 0.4K
13:59 65.08 65.08 65.07 65.07 1.1K
14:00 65.03 65.06 65.03 65.06 0.5K
14:02 65.23 65.23 65.18 65.18 1.0K
14:03 65.09 65.09 64.94 64.94 1.7K
14:05 64.96 64.96 64.96 64.96 0.3K
14:06 64.78 64.80 64.78 64.80 0.8K
14:07 64.85 64.85 64.85 64.85 0.3K
14:08 64.89 64.89 64.87 64.89 1.5K
14:09 64.83 64.83 64.83 64.83 1.0K
14:14 64.99 64.99 64.97 64.97 1.5K
14:15 64.92 64.92 64.87 64.87 1.0K
14:16 64.93 64.93 64.93 64.93 1.0K
14:18 64.82 64.82 64.82 64.82 0.3K
14:20 64.81 64.81 64.81 64.81 0.3K
14:22 64.80 64.81 64.80 64.81 0.6K
14:23 64.86 64.86 64.85 64.85 0.9K
14:24 64.84 64.84 64.82 64.82 2.7K
14:25 64.84 64.84 64.82 64.82 0.3K
14:26 64.81 64.81 64.81 64.81 0.1K
14:27 64.76 64.76 64.76 64.76 1.1K
14:29 64.73 64.73 64.69 64.69 1.1K
14:30 64.67 64.67 64.64 64.64 1.8K
14:39 64.69 64.69 64.69 64.69 0.6K
14:42 64.55 64.55 64.55 64.55 0.8K
14:48 64.55 64.55 64.55 64.55 2.7K
14:51 64.64 64.65 64.64 64.65 0.4K
14:54 64.72 64.72 64.72 64.72 2.4K
14:57 64.65 64.65 64.30 64.35 19.6K
14:58 64.28 64.40 64.24 64.40 2.2K
14:59 64.33 64.33 64.33 64.33 0.5K
15:00 64.30 64.30 64.30 64.30 0.6K
15:01 64.28 64.28 64.27 64.27 0.5K
15:03 64.21 64.21 64.21 64.21 0.9K
15:08 64.21 64.21 64.21 64.21 0.1K
15:09 64.25 64.25 64.25 64.25 0.1K
15:10 64.34 64.34 64.34 64.34 1.2K
15:12 64.34 64.44 64.34 64.44 0.5K
15:13 64.42 64.46 64.42 64.46 3.1K
15:16 64.77 64.77 64.71 64.71 1.7K
15:18 64.70 64.70 64.70 64.70 0.1K
15:19 64.63 64.63 64.63 64.63 0.5K
15:21 64.61 64.61 64.61 64.61 1.4K
15:22 64.67 64.67 64.67 64.67 1.0K
15:23 64.51 64.51 64.51 64.51 0.3K
15:24 64.39 64.39 64.39 64.39 1.1K
15:25 64.42 64.42 64.42 64.42 0.3K
15:26 64.44 64.44 64.44 64.44 1.1K
15:28 64.50 64.50 64.50 64.50 0.9K
15:30 64.46 64.46 64.40 64.40 1.4K
15:31 64.36 64.36 64.34 64.34 1.3K
15:34 64.51 64.53 64.51 64.53 1.0K
15:35 64.56 64.56 64.56 64.56 0.4K
15:37 64.54 64.54 64.51 64.51 1.1K
15:42 64.46 64.46 64.46 64.46 0.6K
15:43 64.35 64.35 64.35 64.35 0.5K
15:44 64.34 64.36 64.34 64.36 0.2K
15:45 64.41 64.50 64.41 64.50 1.7K
15:46 64.46 64.46 64.46 64.46 1.0K
15:47 64.43 64.43 64.41 64.41 1.7K
15:48 64.32 64.38 64.32 64.38 1.5K
15:49 64.40 64.40 64.36 64.36 1.1K
15:50 64.33 64.33 64.33 64.33 0.4K
15:51 64.27 64.27 64.27 64.27 0.3K
15:53 64.18 64.19 64.18 64.19 0.8K
15:54 64.22 64.22 64.19 64.19 2.1K
15:55 64.17 64.17 64.14 64.14 1.1K
15:56 64.12 64.24 64.12 64.24 5.0K
15:58 64.25 64.25 64.25 64.25 2.2K
15:59 64.20 64.21 64.18 64.21 4.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available