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 63.76 63.88 63.74 63.88 13.0K
09:31 63.70 63.70 63.69 63.69 1.0K
09:32 63.59 63.71 63.59 63.71 1.9K
09:34 63.71 63.90 63.71 63.90 0.9K
09:35 63.91 63.99 63.91 63.92 1.2K
09:36 63.87 63.87 63.87 63.87 1.2K
09:37 63.70 63.70 63.70 63.70 0.1K
09:39 63.71 63.71 63.71 63.71 2.0K
09:42 63.46 63.46 63.31 63.31 2.5K
09:43 63.37 63.37 63.30 63.30 1.2K
09:44 63.30 63.35 63.30 63.35 1.8K
09:45 63.31 63.39 63.26 63.37 7.6K
09:46 63.36 63.39 63.36 63.36 1.6K
09:47 63.31 63.39 63.31 63.39 3.8K
09:48 63.37 63.42 63.37 63.42 1.6K
09:49 63.35 63.35 63.30 63.30 2.6K
09:51 63.11 63.11 63.08 63.08 1.8K
09:52 63.12 63.17 63.12 63.17 1.2K
09:53 63.17 63.26 63.17 63.26 0.8K
09:54 63.26 63.26 63.17 63.17 6.5K
09:56 63.06 63.06 63.04 63.06 3.3K
09:57 63.06 63.06 63.06 63.06 0.3K
09:58 62.98 63.03 62.98 63.01 2.5K
09:59 62.96 62.96 62.73 62.74 3.3K
10:00 62.80 62.80 62.80 62.80 1.1K
10:01 62.77 62.84 62.77 62.84 3.7K
10:02 62.89 62.92 62.89 62.92 2.0K
10:03 62.90 62.90 62.86 62.86 0.9K
10:04 62.97 62.98 62.97 62.98 1.5K
10:06 63.03 63.03 63.03 63.03 1.0K
10:08 62.87 62.87 62.87 62.87 0.6K
10:09 62.81 62.83 62.81 62.83 3.8K
10:10 62.73 62.73 62.62 62.62 1.2K
10:12 62.64 62.64 62.64 62.64 0.4K
10:13 62.71 62.71 62.67 62.67 1.2K
10:14 62.79 63.02 62.79 63.02 5.0K
10:15 63.07 63.09 63.05 63.09 1.1K
10:16 63.05 63.05 63.04 63.04 1.8K
10:17 63.13 63.13 63.13 63.13 1.4K
10:18 63.19 63.19 63.12 63.12 1.0K
10:19 63.13 63.13 63.13 63.13 0.9K
10:22 63.13 63.19 63.13 63.19 0.9K
10:23 63.19 63.21 63.18 63.18 2.2K
10:24 63.16 63.22 63.12 63.19 3.8K
10:25 63.18 63.18 63.11 63.12 5.7K
10:26 63.24 63.24 63.17 63.18 4.7K
10:27 63.20 63.20 63.20 63.20 3.4K
10:28 63.10 63.10 63.10 63.10 0.3K
10:29 63.17 63.17 63.14 63.14 2.4K
10:30 63.05 63.05 63.05 63.05 1.6K
10:31 63.05 63.10 63.05 63.10 1.6K
10:32 63.23 63.23 63.23 63.23 0.2K
10:33 63.25 63.25 63.25 63.25 2.1K
10:34 63.17 63.17 63.16 63.16 0.2K
10:36 63.13 63.13 63.13 63.13 1.8K
10:37 62.98 62.98 62.98 62.98 0.5K
10:40 62.92 62.92 62.92 62.92 0.3K
10:41 62.96 63.02 62.96 63.02 3.0K
10:44 62.88 62.88 62.88 62.88 0.6K
10:46 62.72 62.72 62.72 62.72 0.2K
10:47 62.80 62.80 62.80 62.80 0.3K
10:48 62.89 62.89 62.89 62.89 0.1K
10:50 62.77 62.77 62.77 62.77 0.6K
10:51 62.89 62.89 62.89 62.89 0.5K
10:52 62.89 62.89 62.89 62.89 0.5K
10:53 62.98 62.98 62.98 62.98 0.1K
10:54 63.02 63.05 63.02 63.05 1.0K
10:56 63.17 63.24 63.17 63.24 0.5K
10:57 63.34 63.34 63.34 63.34 0.4K
10:58 63.40 63.42 63.40 63.42 1.4K
10:59 63.36 63.36 63.36 63.36 0.5K
11:00 63.48 63.48 63.48 63.48 0.8K
11:01 63.48 63.48 63.48 63.48 0.5K
11:02 63.42 63.42 63.42 63.42 0.5K
11:03 63.44 63.44 63.37 63.37 1.1K
11:04 63.33 63.33 63.33 63.33 0.1K
11:05 63.30 63.33 63.27 63.33 2.9K
11:07 63.32 63.32 63.28 63.28 1.7K
11:08 63.30 63.30 63.23 63.23 1.6K
11:09 63.27 63.27 63.27 63.27 0.7K
11:10 63.30 63.30 63.24 63.24 2.7K
11:13 63.18 63.18 63.18 63.18 0.6K
11:14 63.20 63.20 63.20 63.20 0.9K
11:15 63.17 63.17 63.13 63.13 2.0K
11:16 63.11 63.11 63.11 63.11 0.6K
11:17 63.20 63.20 63.20 63.20 0.7K
11:18 63.10 63.10 63.05 63.05 0.5K
11:19 63.01 63.02 63.01 63.02 1.0K
11:21 63.07 63.07 63.07 63.07 0.8K
11:23 63.28 63.28 63.24 63.24 0.8K
11:25 63.25 63.25 63.25 63.25 0.4K
11:26 63.21 63.21 63.21 63.21 1.1K
11:29 63.21 63.21 63.18 63.18 0.5K
11:30 63.15 63.15 63.09 63.12 1.8K
11:33 63.06 63.06 63.06 63.06 0.5K
11:35 63.16 63.16 63.12 63.12 2.5K
11:38 63.33 63.33 63.33 63.33 2.1K
11:39 63.42 63.42 63.40 63.40 0.8K
11:40 63.39 63.39 63.39 63.39 0.3K
11:42 63.37 63.37 63.37 63.37 0.7K
11:43 63.38 63.38 63.38 63.38 1.3K
11:44 63.28 63.31 63.28 63.31 0.8K
11:45 63.24 63.24 63.24 63.24 0.2K
11:46 63.29 63.29 63.29 63.29 0.3K
11:47 63.48 63.48 63.45 63.45 1.5K
11:51 63.49 63.53 63.49 63.52 0.6K
11:52 63.50 63.50 63.50 63.50 0.4K
11:55 63.52 63.52 63.50 63.50 0.8K
11:59 63.61 63.62 63.61 63.62 0.8K
12:01 63.67 63.67 63.67 63.67 1.9K
12:02 63.66 63.66 63.66 63.66 1.1K
12:04 63.75 63.75 63.75 63.75 1.5K
12:06 63.82 63.82 63.82 63.82 0.4K
12:09 63.77 63.77 63.73 63.73 0.2K
12:10 63.61 63.61 63.59 63.59 0.4K
12:12 63.79 63.79 63.74 63.74 0.5K
12:13 63.73 63.74 63.73 63.74 1.2K
12:14 63.56 63.56 63.56 63.56 0.7K
12:17 63.41 63.41 63.41 63.41 1.7K
12:21 63.42 63.42 63.42 63.42 0.2K
12:23 63.46 63.46 63.46 63.46 1.1K
12:27 63.36 63.36 63.36 63.36 0.2K
12:28 63.27 63.27 63.27 63.27 0.6K
12:31 63.32 63.32 63.32 63.32 0.4K
12:37 63.03 63.03 63.03 63.03 0.8K
12:42 63.07 63.07 63.07 63.07 0.2K
12:43 63.09 63.09 63.09 63.09 0.5K
12:45 63.23 63.23 63.23 63.23 0.4K
12:52 63.30 63.30 63.30 63.30 0.2K
12:53 63.20 63.20 63.20 63.20 0.4K
12:58 63.35 63.35 63.35 63.35 1.3K
13:07 63.32 63.32 63.32 63.32 2.4K
13:20 63.65 63.72 63.65 63.72 0.8K
13:23 63.63 63.63 63.63 63.63 0.9K
13:26 63.72 63.72 63.68 63.70 0.8K
13:28 63.83 63.83 63.83 63.83 0.7K
13:32 64.15 64.15 64.15 64.15 1.1K
13:34 64.07 64.07 64.07 64.07 0.1K
13:36 64.03 64.03 64.03 64.03 0.7K
13:37 64.01 64.01 64.00 64.00 1.5K
13:38 63.96 63.96 63.96 63.96 0.4K
13:39 63.92 63.92 63.92 63.92 0.2K
13:40 63.94 63.94 63.94 63.94 0.2K
13:42 64.02 64.02 63.97 63.97 0.3K
13:44 63.88 63.88 63.86 63.86 0.6K
13:45 63.83 63.83 63.83 63.83 0.2K
13:49 63.74 63.74 63.70 63.70 0.7K
13:51 63.74 63.74 63.74 63.74 0.1K
13:53 63.75 63.75 63.75 63.75 0.2K
13:54 63.74 63.74 63.74 63.74 0.5K
13:55 63.72 63.72 63.72 63.72 0.1K
13:57 63.73 63.73 63.73 63.73 0.3K
13:58 63.64 63.65 63.64 63.65 0.9K
14:01 63.58 63.58 63.58 63.58 0.6K
14:07 63.61 63.61 63.61 63.61 2.5K
14:17 63.41 63.43 63.41 63.43 2.3K
14:24 63.58 63.58 63.58 63.58 0.1K
14:26 63.60 63.60 63.60 63.60 1.8K
14:27 63.66 63.66 63.66 63.66 0.7K
14:31 63.72 63.72 63.72 63.72 0.2K
14:35 63.86 63.86 63.86 63.86 0.1K
14:36 63.83 63.83 63.83 63.83 0.2K
14:38 63.76 63.76 63.76 63.76 0.1K
14:39 63.71 63.71 63.65 63.65 0.6K
14:40 63.65 63.65 63.65 63.65 0.2K
14:41 63.66 63.66 63.66 63.66 0.9K
14:47 63.89 63.89 63.89 63.89 1.5K
14:52 63.91 63.92 63.91 63.92 0.3K
14:54 64.04 64.04 64.04 64.04 0.3K
14:55 64.00 64.00 64.00 64.00 0.1K
14:57 64.06 64.06 64.06 64.06 0.3K
14:58 64.01 64.01 64.01 64.01 0.5K
15:02 64.09 64.09 64.09 64.09 0.8K
15:05 64.16 64.16 64.16 64.16 0.3K
15:06 64.16 64.16 64.11 64.11 0.3K
15:07 64.08 64.08 64.08 64.08 0.9K
15:09 64.09 64.09 64.09 64.09 0.6K
15:11 63.85 63.85 63.85 63.85 0.2K
15:12 63.87 63.87 63.86 63.86 1.5K
15:13 63.82 63.82 63.82 63.82 0.5K
15:14 63.79 63.79 63.79 63.79 0.2K
15:15 63.73 63.73 63.73 63.73 0.5K
15:16 63.85 63.85 63.85 63.85 0.5K
15:17 63.82 63.82 63.82 63.82 0.1K
15:19 63.97 63.97 63.97 63.97 2.2K
15:21 64.02 64.02 64.02 64.02 0.3K
15:22 63.95 63.95 63.95 63.95 1.2K
15:27 63.94 63.98 63.94 63.98 0.3K
15:29 64.04 64.04 64.04 64.04 0.6K
15:30 64.03 64.03 64.03 64.03 0.2K
15:32 63.91 63.91 63.91 63.91 0.1K
15:33 63.89 63.89 63.89 63.89 0.5K
15:35 63.84 63.84 63.84 63.84 0.4K
15:36 63.87 63.87 63.87 63.87 0.5K
15:37 63.90 63.90 63.90 63.90 0.5K
15:41 63.85 63.85 63.85 63.85 0.7K
15:45 63.76 63.76 63.76 63.76 1.2K
15:47 63.85 63.85 63.83 63.83 0.4K
15:48 63.78 63.78 63.78 63.78 0.6K
15:50 63.67 63.67 63.67 63.67 0.4K
15:51 63.77 63.77 63.77 63.77 2.2K
15:52 63.79 63.79 63.79 63.79 0.1K
15:53 63.79 63.79 63.79 63.79 0.6K
15:55 63.89 63.89 63.89 63.89 0.5K
15:56 63.89 63.89 63.89 63.89 0.7K
15:58 63.84 63.84 63.82 63.83 2.1K
15:59 63.79 63.81 63.77 63.77 3.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available