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 61.29 61.29 61.16 61.16 25.2K
09:31 61.13 61.13 60.98 61.12 1.9K
09:33 61.15 61.15 61.15 61.15 1.5K
09:35 61.23 61.36 61.23 61.28 1.6K
09:36 61.31 61.50 61.31 61.50 3.1K
09:37 61.47 61.58 61.43 61.58 2.6K
09:38 61.55 61.55 61.55 61.55 0.4K
09:39 61.52 61.52 61.50 61.50 0.7K
09:40 61.40 61.40 61.33 61.33 3.9K
09:41 61.28 61.28 61.20 61.26 2.4K
09:42 61.27 61.54 61.27 61.54 3.2K
09:43 61.47 61.47 61.33 61.33 2.5K
09:44 61.26 61.26 61.22 61.22 0.4K
09:45 61.16 61.16 61.04 61.04 0.9K
09:46 60.93 60.93 60.93 60.93 0.1K
09:47 60.94 60.94 60.94 60.94 0.4K
09:48 60.89 60.89 60.89 60.89 0.7K
09:49 60.94 61.03 60.94 60.95 3.2K
09:52 60.53 60.64 60.53 60.64 1.5K
09:53 60.59 60.59 60.45 60.45 3.8K
09:56 60.57 60.58 60.57 60.58 1.0K
09:57 60.74 60.74 60.74 60.74 0.1K
09:58 60.67 60.67 60.67 60.67 0.1K
10:00 60.56 60.56 60.56 60.56 2.5K
10:03 60.82 60.93 60.82 60.93 1.9K
10:06 60.40 60.40 60.40 60.40 0.7K
10:09 60.28 60.28 60.28 60.28 2.3K
10:10 60.31 60.31 60.29 60.29 0.6K
10:14 60.39 60.39 60.39 60.39 0.1K
10:15 60.34 60.34 60.32 60.32 0.9K
10:16 60.40 60.40 60.25 60.25 0.6K
10:17 60.33 60.33 60.33 60.33 2.4K
10:18 60.35 60.35 60.35 60.35 0.6K
10:19 60.53 60.58 60.53 60.58 1.2K
10:20 60.55 60.64 60.54 60.64 7.7K
10:21 60.66 60.67 60.66 60.67 5.6K
10:23 60.76 60.76 60.72 60.72 0.7K
10:24 60.77 60.77 60.77 60.77 0.2K
10:25 60.69 60.69 60.69 60.69 0.8K
10:26 60.70 60.70 60.70 60.70 1.1K
10:31 61.01 61.21 61.01 61.21 0.6K
10:32 61.22 61.22 61.14 61.14 0.6K
10:33 61.29 61.29 61.29 61.29 1.6K
10:36 61.42 61.42 61.32 61.32 2.0K
10:37 61.38 61.38 61.34 61.34 0.7K
10:38 61.34 61.34 61.34 61.34 0.4K
10:39 61.61 61.68 61.59 61.59 1.9K
10:41 61.54 61.55 61.54 61.55 0.3K
10:42 61.53 61.53 61.53 61.53 0.4K
10:43 61.63 61.63 61.63 61.63 1.3K
10:47 61.64 61.76 61.64 61.76 1.8K
10:49 61.81 61.94 61.81 61.94 3.6K
10:52 61.91 61.91 61.91 61.91 0.2K
10:53 61.71 61.71 61.66 61.66 1.1K
10:54 61.67 61.69 61.67 61.69 0.9K
10:56 61.60 61.60 61.60 61.60 0.4K
10:59 61.73 61.73 61.71 61.71 1.0K
11:00 61.75 61.78 61.75 61.78 1.8K
11:02 61.82 61.83 61.78 61.78 0.8K
11:03 61.82 61.90 61.82 61.90 1.3K
11:04 62.05 62.05 62.02 62.02 0.7K
11:05 62.11 62.11 62.11 62.11 0.4K
11:06 62.39 62.42 62.39 62.42 1.9K
11:07 62.58 62.58 62.56 62.58 6.1K
11:08 62.50 62.56 62.50 62.56 0.7K
11:09 62.56 62.56 62.56 62.56 1.9K
11:12 62.45 62.45 62.45 62.45 0.2K
11:13 62.45 62.45 62.45 62.45 0.5K
11:14 62.52 62.52 62.52 62.52 0.2K
11:15 62.51 62.59 62.51 62.59 1.6K
11:16 62.72 62.72 62.64 62.64 0.6K
11:18 62.71 62.77 62.71 62.77 0.6K
11:19 62.72 62.72 62.72 62.72 0.5K
11:21 62.94 62.94 62.93 62.93 0.9K
11:22 62.92 63.00 62.92 62.97 3.6K
11:23 62.92 62.92 62.91 62.91 0.7K
11:24 62.98 63.02 62.97 63.02 0.8K
11:25 63.07 63.07 63.07 63.07 0.3K
11:26 62.98 62.99 62.98 62.99 2.1K
11:29 63.02 63.03 63.02 63.03 2.8K
11:30 62.95 62.96 62.95 62.96 1.0K
11:31 62.83 62.90 62.83 62.90 0.5K
11:32 62.93 62.98 62.93 62.95 1.0K
11:33 62.81 62.81 62.80 62.80 0.3K
11:34 62.82 62.82 62.82 62.82 0.7K
11:36 62.77 62.77 62.77 62.77 1.1K
11:38 62.89 62.89 62.89 62.89 0.9K
11:42 62.97 62.97 62.94 62.94 1.3K
11:45 62.91 62.91 62.88 62.88 0.6K
11:46 62.80 62.80 62.80 62.80 0.8K
11:47 62.76 62.77 62.76 62.77 1.1K
11:48 62.73 62.73 62.69 62.69 0.5K
11:51 62.63 62.63 62.63 62.63 1.2K
11:52 62.52 62.52 62.52 62.52 0.3K
11:53 62.40 62.40 62.31 62.32 2.7K
11:54 62.38 62.39 62.38 62.39 0.9K
11:55 62.45 62.45 62.45 62.45 1.2K
11:56 62.42 62.42 62.42 62.42 0.6K
11:59 62.33 62.33 62.33 62.33 0.7K
12:00 62.45 62.45 62.45 62.45 0.4K
12:02 62.45 62.45 62.45 62.45 0.3K
12:04 62.66 62.66 62.66 62.66 0.6K
12:05 62.76 62.76 62.76 62.76 0.2K
12:07 62.59 62.59 62.54 62.54 1.4K
12:08 62.52 62.52 62.50 62.50 1.0K
12:09 62.59 62.59 62.59 62.59 1.1K
12:16 62.93 62.93 62.93 62.93 0.4K
12:19 63.21 63.31 63.19 63.31 33.4K
12:20 63.28 63.38 63.28 63.38 3.1K
12:22 63.38 63.38 63.22 63.22 4.2K
12:26 63.19 63.19 63.19 63.19 0.1K
12:27 63.16 63.16 63.16 63.16 0.3K
12:28 63.16 63.16 63.16 63.16 0.7K
12:31 63.22 63.22 63.22 63.22 2.0K
12:35 63.11 63.11 63.11 63.11 0.9K
12:47 63.22 63.25 63.22 63.25 0.8K
12:54 63.10 63.10 63.10 63.10 0.1K
12:55 63.08 63.08 63.01 63.01 0.9K
13:04 63.24 63.24 63.24 63.24 0.1K
13:06 63.16 63.16 63.16 63.16 0.1K
13:11 63.35 63.35 63.35 63.35 0.3K
13:14 63.19 63.19 63.19 63.19 0.8K
13:15 63.12 63.16 63.12 63.16 0.6K
13:19 63.19 63.19 63.19 63.18 0.2K
13:22 63.20 63.20 63.20 63.20 0.4K
13:27 63.12 63.12 63.08 63.08 0.2K
13:31 63.15 63.15 63.15 63.15 0.3K
13:32 63.10 63.10 63.10 63.10 0.3K
13:37 63.19 63.19 63.19 63.19 0.1K
13:38 63.20 63.20 63.20 63.20 0.5K
13:42 63.37 63.37 63.37 63.37 0.2K
13:43 63.48 63.48 63.48 63.48 0.5K
13:44 63.66 63.70 63.66 63.70 3.0K
13:45 63.87 63.87 63.86 63.86 1.8K
13:50 63.52 63.52 63.52 63.52 0.2K
13:51 63.63 63.63 63.56 63.56 0.9K
13:52 63.64 63.69 63.64 63.69 0.4K
13:53 63.69 63.71 63.69 63.71 1.4K
13:56 63.58 63.58 63.58 63.58 0.7K
13:58 63.72 63.72 63.72 63.72 2.6K
14:03 63.22 63.22 63.09 63.09 1.0K
14:08 62.95 62.95 62.95 62.95 1.0K
14:10 63.14 63.14 63.14 63.14 0.1K
14:11 63.07 63.07 63.07 63.07 2.6K
14:15 62.66 62.74 62.66 62.74 0.3K
14:16 62.71 62.71 62.71 62.71 1.4K
14:17 62.78 62.78 62.78 62.78 0.2K
14:23 62.59 62.59 62.59 62.59 0.2K
14:27 62.70 62.70 62.70 62.70 1.0K
14:31 62.55 62.55 62.55 62.55 0.2K
14:33 62.41 62.55 62.41 62.55 1.8K
14:34 62.60 62.60 62.56 62.56 0.2K
14:36 62.77 62.77 62.77 62.77 0.3K
14:37 62.77 62.77 62.71 62.71 0.6K
14:39 62.88 62.88 62.88 62.88 0.5K
14:42 62.96 62.96 62.96 62.96 0.2K
14:43 62.97 62.97 62.97 62.97 0.2K
14:49 63.09 63.09 63.09 63.09 0.1K
14:50 63.04 63.04 63.04 63.04 0.3K
14:51 62.96 63.00 62.96 62.99 1.4K
14:54 62.97 63.03 62.97 63.03 1.5K
14:55 63.08 63.08 63.08 63.08 1.1K
15:00 62.87 62.87 62.87 62.87 1.1K
15:05 63.01 63.02 63.01 63.02 0.3K
15:06 62.99 62.99 62.99 62.99 0.1K
15:08 62.98 62.98 62.98 62.98 0.3K
15:11 63.19 63.19 63.19 63.19 1.3K
15:16 63.13 63.13 63.13 63.13 0.5K
15:21 63.23 63.30 63.23 63.30 0.4K
15:22 63.35 63.35 63.35 63.35 0.3K
15:23 63.43 63.55 63.43 63.55 0.5K
15:24 63.54 63.64 63.54 63.64 3.8K
15:25 63.58 63.58 63.58 63.58 0.6K
15:27 63.39 63.39 63.39 63.39 1.8K
15:29 63.36 63.41 63.36 63.41 1.7K
15:31 63.46 63.46 63.46 63.46 0.8K
15:32 63.54 63.54 63.52 63.52 0.5K
15:34 63.33 63.33 63.33 63.33 0.5K
15:36 63.38 63.38 63.38 63.38 0.3K
15:38 63.40 63.40 63.40 63.40 0.3K
15:39 63.36 63.36 63.36 63.36 0.1K
15:40 63.34 63.34 63.34 63.34 0.4K
15:42 63.30 63.30 63.30 63.30 1.2K
15:43 63.39 63.39 63.39 63.39 0.4K
15:44 63.44 63.45 63.44 63.45 0.7K
15:46 63.47 63.47 63.47 63.47 0.2K
15:47 63.47 63.47 63.45 63.45 0.4K
15:49 63.58 63.63 63.58 63.63 0.9K
15:51 63.69 63.69 63.61 63.61 0.9K
15:52 63.60 63.62 63.60 63.62 0.7K
15:53 63.62 63.64 63.62 63.64 0.4K
15:54 63.64 63.65 63.62 63.65 0.9K
15:55 63.67 63.71 63.65 63.65 1.4K
15:56 63.63 63.65 63.63 63.65 1.6K
15:57 63.69 63.72 63.69 63.72 1.3K
15:58 63.70 63.70 63.70 63.70 0.4K
15:59 63.71 63.72 63.63 63.70 8.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available