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 63.49 63.49 63.49 63.49 5.5K
09:31 63.47 63.47 63.47 63.47 0.3K
09:33 63.11 63.11 63.11 63.11 0.4K
09:34 62.92 62.92 62.92 62.92 0.7K
09:36 62.96 62.96 62.96 62.96 0.8K
09:41 62.88 62.88 62.88 62.88 0.8K
09:42 62.86 62.90 62.86 62.90 4.3K
09:44 62.64 62.71 62.64 62.71 3.0K
09:46 62.53 62.59 62.49 62.49 3.5K
09:47 62.52 62.52 62.52 62.52 0.7K
09:49 62.52 62.52 62.52 62.52 1.2K
09:51 62.58 62.58 62.58 62.58 0.2K
09:53 62.73 62.88 62.73 62.88 1.7K
09:54 63.00 63.07 62.97 62.98 5.8K
09:55 62.96 62.96 62.96 62.96 0.1K
09:56 62.97 63.04 62.97 63.04 0.5K
09:59 62.83 62.83 62.83 62.83 1.1K
10:00 62.87 62.87 62.87 62.87 0.9K
10:03 62.95 62.95 62.95 62.95 0.3K
10:04 63.05 63.05 63.01 63.01 2.6K
10:12 62.64 62.64 62.64 62.64 0.1K
10:14 62.54 62.54 62.54 62.54 1.3K
10:17 62.35 62.35 62.35 62.35 0.2K
10:18 62.37 62.37 62.37 62.37 0.3K
10:19 62.34 62.35 62.34 62.35 2.6K
10:23 62.19 62.19 62.19 62.19 0.5K
10:24 62.24 62.26 62.24 62.26 0.7K
10:26 62.15 62.15 62.05 62.05 1.3K
10:27 61.98 62.00 61.94 62.00 14.2K
10:28 61.79 61.79 61.78 61.78 4.6K
10:29 61.70 61.70 61.63 61.63 1.0K
10:30 61.73 61.74 61.70 61.74 6.0K
10:31 61.56 61.59 61.42 61.48 4.7K
10:32 61.64 61.77 61.64 61.77 1.6K
10:34 61.83 61.83 61.78 61.78 1.5K
10:35 61.64 61.64 61.64 61.64 1.1K
10:39 61.62 61.62 61.62 61.62 0.2K
10:40 61.63 61.63 61.55 61.55 2.7K
10:41 61.54 61.55 61.54 61.55 1.5K
10:42 61.26 61.38 61.26 61.30 2.2K
10:43 61.25 61.32 61.25 61.31 3.5K
10:44 61.42 61.45 61.42 61.43 3.8K
10:45 61.47 61.47 61.36 61.36 1.1K
10:46 61.44 61.44 61.44 61.44 0.2K
10:47 61.52 61.52 61.42 61.42 1.0K
10:48 61.40 61.40 61.33 61.33 1.9K
10:49 61.44 61.47 61.44 61.45 2.4K
10:50 61.43 61.46 61.43 61.44 2.0K
10:51 61.40 61.54 61.40 61.54 1.9K
10:52 61.59 61.59 61.57 61.57 1.4K
10:53 61.53 61.56 61.53 61.56 1.9K
10:54 61.57 61.58 61.57 61.58 1.4K
10:55 61.50 61.50 61.44 61.44 2.7K
10:56 61.41 61.42 61.41 61.42 0.5K
10:57 61.46 61.46 61.39 61.39 3.4K
10:58 61.44 61.44 61.44 61.44 1.6K
10:59 61.37 61.39 61.33 61.33 2.0K
11:00 61.41 61.41 61.35 61.35 1.6K
11:01 61.23 61.33 61.21 61.33 2.1K
11:02 61.28 61.34 61.28 61.32 2.7K
11:03 61.28 61.29 61.28 61.28 1.3K
11:07 61.13 61.13 61.05 61.06 6.2K
11:08 61.28 61.33 61.28 61.33 2.2K
11:09 61.32 61.38 61.31 61.38 5.9K
11:10 61.36 61.38 61.36 61.37 5.2K
11:12 61.24 61.24 61.24 61.24 1.7K
11:16 61.10 61.21 61.10 61.21 0.4K
11:17 61.33 61.41 61.33 61.41 2.1K
11:18 61.33 61.42 61.33 61.42 0.7K
11:19 61.37 61.37 61.34 61.34 6.8K
11:21 61.49 61.52 61.49 61.52 0.8K
11:22 61.53 61.55 61.53 61.54 0.3K
11:23 61.53 61.53 61.53 61.53 0.2K
11:25 61.57 61.58 61.57 61.58 4.7K
11:28 61.72 61.72 61.72 61.72 0.5K
11:29 61.84 61.85 61.84 61.85 2.9K
11:30 61.82 61.82 61.77 61.77 1.4K
11:33 61.68 61.68 61.68 61.68 0.6K
11:37 61.59 61.59 61.59 61.59 0.4K
11:42 61.64 61.64 61.61 61.61 0.3K
11:43 61.66 61.66 61.66 61.66 0.3K
11:44 61.74 61.77 61.71 61.71 0.5K
11:45 61.68 61.68 61.68 61.68 0.1K
11:48 61.53 61.55 61.53 61.55 0.4K
11:49 61.46 61.46 61.46 61.46 6.6K
11:50 61.44 61.48 61.40 61.45 3.6K
11:51 61.42 61.42 61.42 61.42 0.7K
11:52 61.42 61.42 61.42 61.42 1.9K
11:53 61.45 61.45 61.45 61.45 0.3K
11:57 61.40 61.40 61.40 61.40 0.4K
11:58 61.43 61.43 61.43 61.43 0.1K
11:59 61.30 61.32 61.30 61.32 0.4K
12:00 61.32 61.32 61.28 61.28 1.0K
12:05 61.42 61.46 61.34 61.34 1.4K
12:11 61.50 61.50 61.50 61.50 1.0K
12:12 61.51 61.51 61.51 61.51 0.1K
12:13 61.37 61.37 61.37 61.37 0.3K
12:15 61.21 61.28 61.21 61.24 5.7K
12:16 61.26 61.28 61.23 61.28 0.6K
12:17 61.24 61.24 61.24 61.24 1.2K
12:18 61.19 61.19 61.19 61.19 1.5K
12:25 61.42 61.42 61.42 61.42 0.3K
12:26 61.24 61.26 61.19 61.19 0.9K
12:28 61.17 61.17 61.17 61.17 0.2K
12:29 61.14 61.14 61.11 61.11 0.5K
12:30 61.13 61.13 61.13 61.13 0.4K
12:32 61.09 61.19 61.09 61.19 0.4K
12:36 61.05 61.11 60.95 60.95 1.4K
12:37 60.95 61.22 60.92 61.18 7.9K
12:38 61.14 61.19 61.09 61.11 3.9K
12:39 61.01 61.01 60.93 60.93 1.9K
12:40 60.87 60.87 60.87 60.87 0.1K
12:41 60.85 60.85 60.85 60.85 0.9K
12:44 60.94 60.96 60.94 60.96 0.4K
12:45 60.93 60.97 60.92 60.92 1.6K
12:46 60.83 60.83 60.83 60.83 0.5K
12:47 60.88 60.88 60.83 60.83 2.7K
12:49 60.73 60.73 60.73 60.73 0.3K
12:50 60.77 60.77 60.68 60.68 2.6K
12:51 60.69 60.83 60.69 60.79 5.3K
12:53 60.96 60.98 60.96 60.98 2.4K
12:54 61.00 61.00 60.90 60.90 1.8K
12:55 60.90 60.94 60.90 60.94 1.2K
12:56 60.85 60.87 60.85 60.87 1.9K
12:57 60.80 60.80 60.80 60.80 0.6K
12:58 60.70 60.73 60.65 60.65 3.1K
12:59 60.66 60.66 60.55 60.59 2.6K
13:00 60.59 60.59 60.57 60.57 2.6K
13:01 60.65 60.66 60.54 60.66 3.3K
13:02 60.67 60.68 60.61 60.62 2.1K
13:03 60.70 60.70 60.70 60.70 0.5K
13:04 60.58 60.58 60.58 60.58 0.3K
13:05 60.59 60.59 60.47 60.51 1.5K
13:06 60.59 60.66 60.56 60.56 3.0K
13:07 60.51 60.51 60.48 60.48 1.2K
13:09 60.61 60.61 60.53 60.53 1.3K
13:11 60.72 60.72 60.70 60.70 0.6K
13:13 60.76 60.76 60.76 60.76 0.9K
13:15 60.87 60.87 60.79 60.79 0.6K
13:16 60.74 60.74 60.74 60.74 0.2K
13:17 60.79 60.79 60.79 60.79 1.5K
13:19 60.71 60.77 60.71 60.77 0.3K
13:20 60.76 60.76 60.76 60.76 0.2K
13:21 60.75 60.75 60.75 60.75 0.4K
13:22 60.83 60.83 60.83 60.83 1.5K
13:24 60.92 60.92 60.92 60.92 0.1K
13:25 60.91 60.94 60.91 60.94 0.7K
13:26 60.97 60.97 60.92 60.92 1.2K
13:27 60.94 60.94 60.94 60.94 0.3K
13:30 60.98 60.98 60.98 60.98 0.1K
13:31 61.12 61.12 61.12 61.12 0.2K
13:32 61.10 61.10 61.10 61.10 0.7K
13:35 61.12 61.12 61.08 61.12 1.5K
13:36 61.10 61.10 61.10 61.10 0.3K
13:38 61.19 61.19 61.19 61.19 0.4K
13:41 61.20 61.20 61.16 61.16 2.1K
13:42 61.11 61.12 61.11 61.12 0.7K
13:43 61.09 61.09 61.09 61.09 0.2K
13:44 61.04 61.04 61.04 61.04 0.5K
13:45 61.02 61.02 61.02 61.02 0.5K
13:46 60.93 60.93 60.93 60.93 0.5K
13:47 60.97 60.97 60.97 60.97 0.1K
13:48 61.06 61.06 61.06 61.06 0.9K
13:49 61.08 61.08 61.08 61.08 0.8K
13:50 61.12 61.12 61.12 61.12 0.1K
13:51 61.23 61.24 61.21 61.21 3.0K
13:52 61.20 61.20 61.12 61.12 1.4K
13:55 61.19 61.22 61.19 61.21 1.1K
13:56 61.24 61.24 61.23 61.23 4.6K
13:57 61.25 61.25 61.25 61.25 6.3K
13:58 61.29 61.29 61.28 61.28 0.3K
13:59 61.27 61.27 61.25 61.25 1.1K
14:00 61.24 61.24 61.24 61.24 1.3K
14:02 61.15 61.15 61.15 61.15 1.1K
14:08 61.21 61.21 61.21 61.21 0.1K
14:09 61.23 61.23 61.23 61.23 0.4K
14:12 61.24 61.24 61.24 61.24 0.9K
14:13 61.21 61.21 61.21 61.21 0.5K
14:14 61.25 61.25 61.24 61.24 0.4K
14:16 61.25 61.25 61.25 61.25 0.1K
14:17 61.18 61.18 61.18 61.18 1.3K
14:22 61.13 61.13 61.13 61.13 1.2K
14:44 60.59 60.59 60.59 60.59 0.4K
14:45 60.70 60.70 60.65 60.65 2.0K
14:46 60.71 60.71 60.71 60.71 1.3K
14:51 60.42 60.42 60.39 60.39 3.6K
14:52 60.37 60.37 60.37 60.37 0.3K
14:57 60.66 60.67 60.66 60.67 3.4K
14:58 60.68 60.68 60.66 60.66 0.9K
15:00 60.71 60.71 60.71 60.71 1.2K
15:01 60.57 60.57 60.53 60.53 1.6K
15:03 60.46 60.46 60.46 60.46 0.4K
15:04 60.41 60.41 60.28 60.28 0.7K
15:05 60.42 60.42 60.35 60.35 0.9K
15:07 60.24 60.24 60.24 60.24 0.3K
15:08 60.30 60.30 60.30 60.30 1.2K
15:10 60.35 60.35 60.35 60.35 0.2K
15:12 60.30 60.30 60.30 60.30 2.1K
15:18 60.39 60.41 60.39 60.41 1.7K
15:19 60.47 60.49 60.47 60.49 4.1K
15:20 60.61 60.61 60.61 60.61 0.4K
15:21 60.67 60.81 60.67 60.81 1.6K
15:22 60.77 60.77 60.76 60.76 1.3K
15:23 60.82 60.82 60.82 60.82 0.4K
15:24 60.86 60.86 60.86 60.86 0.8K
15:27 60.96 60.96 60.96 60.96 0.8K
15:38 60.95 60.95 60.95 60.95 0.2K
15:39 60.95 60.95 60.91 60.91 0.8K
15:41 60.90 60.90 60.84 60.85 0.7K
15:43 60.86 60.86 60.86 60.86 0.2K
15:44 60.82 60.82 60.82 60.82 0.9K
15:45 60.86 60.88 60.86 60.88 0.6K
15:47 60.77 60.78 60.77 60.78 0.4K
15:54 60.64 60.64 60.64 60.64 0.2K
15:55 60.80 60.80 60.71 60.74 2.1K
15:57 60.73 60.73 60.70 60.70 1.2K
15:58 60.61 60.65 60.61 60.61 5.1K
15:59 60.63 60.63 60.59 60.59 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available