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
09:31 62.26 62.29 62.26 62.29 4.1K
09:32 62.37 62.37 62.37 62.37 0.1K
09:33 62.42 62.42 62.33 62.33 2.1K
09:34 62.41 62.41 62.41 62.41 2.0K
09:35 62.39 62.39 62.34 62.34 1.0K
09:36 62.31 62.35 62.31 62.35 1.2K
09:37 62.48 62.48 62.46 62.46 0.7K
09:38 62.42 62.42 62.39 62.39 0.7K
09:39 62.33 62.41 62.33 62.41 0.2K
09:40 62.37 62.64 62.37 62.60 2.8K
09:41 62.58 62.75 62.58 62.75 2.1K
09:42 63.29 63.29 63.11 63.11 2.7K
09:43 63.10 63.19 63.08 63.09 7.8K
09:44 63.00 63.00 62.92 62.92 4.4K
09:45 63.07 63.19 63.06 63.17 6.6K
09:46 63.14 63.16 63.00 63.06 6.0K
09:47 63.08 63.08 63.08 63.08 0.6K
09:48 63.11 63.11 63.11 63.11 0.4K
09:49 63.07 63.09 63.07 63.09 0.3K
09:50 63.12 63.21 63.12 63.21 2.3K
09:51 63.06 63.06 63.06 63.06 2.1K
09:52 63.00 63.00 63.00 63.00 1.2K
09:54 62.96 62.96 62.96 62.96 1.0K
09:56 62.81 62.87 62.81 62.84 1.5K
09:58 62.72 62.72 62.72 62.72 2.2K
10:00 62.93 64.10 62.93 64.10 7.0K
10:01 64.22 64.65 64.22 64.38 12.1K
10:02 64.34 64.65 64.28 64.65 12.4K
10:03 64.79 65.22 64.79 65.10 30.3K
10:04 65.08 65.09 64.89 65.02 16.7K
10:05 64.99 65.33 64.99 65.24 21.7K
10:06 65.29 65.51 65.29 65.48 14.2K
10:07 65.60 65.67 65.51 65.67 8.0K
10:08 65.64 65.88 65.52 65.88 7.5K
10:09 66.00 66.01 65.75 65.75 11.5K
10:10 65.78 65.83 65.65 65.83 12.1K
10:11 65.90 66.07 65.90 66.07 3.6K
10:12 66.22 66.53 66.22 66.44 4.6K
10:13 66.54 67.02 66.54 66.91 14.0K
10:14 67.17 67.30 66.94 67.24 6.5K
10:15 67.32 67.68 67.32 67.68 16.0K
10:16 67.71 68.05 67.71 67.89 20.6K
10:17 67.81 67.87 67.38 67.40 13.1K
10:18 67.35 67.35 66.58 66.58 29.0K
10:19 66.60 67.14 66.50 67.14 15.2K
10:20 67.09 67.49 67.09 67.20 8.4K
10:21 67.09 67.20 66.81 67.12 9.1K
10:22 66.96 66.96 66.70 66.70 6.8K
10:24 66.68 66.96 66.68 66.89 6.8K
10:25 67.13 67.22 67.10 67.13 6.2K
10:26 67.16 67.16 67.16 67.16 0.8K
10:27 67.00 67.00 66.77 66.89 2.6K
10:28 66.84 66.88 66.84 66.88 1.7K
10:29 67.02 67.02 67.02 67.02 1.1K
10:30 67.12 67.28 67.12 67.28 2.1K
10:31 67.47 67.47 67.36 67.36 2.5K
10:32 67.21 67.38 67.21 67.38 5.5K
10:33 67.36 67.48 67.36 67.45 1.0K
10:34 67.49 67.64 67.44 67.64 3.0K
10:35 67.77 67.77 67.72 67.72 2.9K
10:36 67.59 67.59 67.37 67.45 6.8K
10:37 67.49 67.63 67.48 67.52 8.5K
10:38 67.48 67.55 67.41 67.55 7.4K
10:39 67.50 67.52 67.44 67.52 1.7K
10:40 67.70 67.71 67.70 67.71 4.8K
10:41 67.61 67.61 67.53 67.53 3.3K
10:42 67.46 67.46 67.44 67.44 1.8K
10:43 67.39 67.39 67.39 67.39 0.5K
10:44 67.49 67.49 67.49 67.49 2.6K
10:45 67.62 67.62 67.62 67.62 1.0K
10:47 67.77 67.90 67.77 67.90 0.6K
10:48 67.84 67.84 67.78 67.79 1.7K
10:49 67.72 67.72 67.72 67.72 0.9K
10:51 68.00 68.01 68.00 68.01 1.3K
10:52 68.03 68.05 68.03 68.05 1.0K
10:53 67.88 67.88 67.88 67.88 2.6K
10:54 67.87 67.87 67.72 67.72 3.7K
10:55 67.71 67.82 67.71 67.71 1.6K
10:56 67.70 67.75 67.70 67.74 2.6K
10:57 67.73 67.73 67.52 67.52 9.3K
10:58 67.49 67.77 67.49 67.77 3.5K
10:59 67.79 67.79 67.67 67.67 3.0K
11:00 67.78 67.81 67.78 67.81 2.2K
11:01 67.89 67.93 67.89 67.93 0.7K
11:02 67.99 67.99 67.99 67.99 0.3K
11:03 68.02 68.02 68.02 68.02 0.3K
11:04 68.27 68.27 68.21 68.27 3.3K
11:06 68.31 68.31 68.31 68.31 0.6K
11:07 68.13 68.24 68.13 68.24 3.6K
11:08 68.19 68.19 68.08 68.10 8.3K
11:09 67.97 68.03 67.95 68.03 2.7K
11:10 68.12 68.18 68.09 68.18 1.0K
11:11 68.08 68.08 68.01 68.03 1.0K
11:12 68.12 68.12 68.12 68.12 3.2K
11:13 68.03 68.03 68.03 68.03 0.1K
11:14 67.96 67.96 67.89 67.89 1.2K
11:15 67.98 67.98 67.98 67.98 1.3K
11:19 68.16 68.16 68.16 68.16 1.0K
11:23 68.22 68.25 68.22 68.25 6.2K
11:26 68.05 68.05 68.02 68.02 0.8K
11:28 67.89 67.89 67.89 67.89 0.9K
11:31 68.08 68.08 68.08 68.08 0.2K
11:32 68.03 68.21 68.03 68.21 5.3K
11:33 68.18 68.18 68.13 68.13 1.5K
11:34 68.16 68.16 68.16 68.16 0.2K
11:35 68.08 68.08 68.08 68.08 0.5K
11:36 68.15 68.15 68.15 68.15 0.2K
11:37 68.06 68.06 68.00 68.00 4.1K
11:38 68.19 68.19 68.19 68.19 1.1K
11:45 68.08 68.08 68.08 68.08 0.4K
11:47 68.19 68.28 68.19 68.25 3.2K
11:48 68.27 68.27 68.27 68.27 0.7K
11:50 68.23 68.23 68.12 68.19 1.7K
11:52 67.99 67.99 67.99 67.99 1.5K
11:53 68.06 68.08 68.06 68.08 0.3K
11:54 68.12 68.12 68.08 68.08 1.4K
11:59 67.76 67.76 67.69 67.69 6.5K
12:00 67.66 67.84 67.66 67.84 1.1K
12:01 67.89 67.99 67.89 67.99 2.7K
12:02 68.07 68.07 68.07 68.07 0.9K
12:03 68.17 68.17 68.16 68.16 1.0K
12:04 68.10 68.10 68.10 68.10 0.4K
12:05 68.17 68.17 68.16 68.16 1.2K
12:06 68.20 68.20 68.20 68.20 0.9K
12:07 68.23 68.83 68.23 68.83 21.9K
12:08 69.27 69.45 69.22 69.45 21.9K
12:09 69.49 69.50 69.28 69.28 20.4K
12:10 69.24 69.24 69.05 69.09 9.3K
12:11 69.15 69.30 69.15 69.23 6.2K
12:12 69.38 69.52 69.38 69.52 8.3K
12:13 69.52 69.52 69.40 69.52 1.5K
12:14 69.72 69.84 69.72 69.76 15.4K
12:15 69.75 69.75 69.64 69.64 6.3K
12:16 69.56 69.69 69.56 69.60 4.3K
12:17 69.63 69.63 69.63 69.63 2.0K
12:19 69.45 69.53 69.45 69.53 0.6K
12:21 69.55 69.55 69.55 69.55 2.0K
12:22 69.57 69.57 69.57 69.57 3.7K
12:23 69.63 69.63 69.62 69.62 1.0K
12:24 69.55 69.55 69.54 69.54 2.9K
12:26 69.56 69.56 69.56 69.56 0.5K
12:27 69.47 69.55 69.47 69.55 2.9K
12:29 69.51 69.56 69.50 69.56 0.9K
12:30 69.62 69.66 69.55 69.66 2.6K
12:31 69.66 69.66 69.66 69.66 4.0K
12:33 69.68 69.95 69.68 69.81 12.3K
12:34 69.72 69.72 69.70 69.70 1.7K
12:35 69.64 69.64 69.49 69.54 3.9K
12:36 69.44 69.57 69.44 69.57 4.9K
12:37 69.58 69.59 69.58 69.58 2.1K
12:38 69.70 69.74 69.70 69.71 0.9K
12:41 69.72 69.73 69.71 69.71 0.4K
12:42 69.66 69.66 69.56 69.56 2.7K
12:43 69.60 69.62 69.60 69.62 1.6K
12:44 69.69 69.69 69.69 69.69 0.3K
12:45 69.62 69.63 69.62 69.63 1.2K
12:46 69.59 69.59 69.54 69.54 0.5K
12:48 69.62 69.62 69.55 69.55 2.1K
12:49 69.50 69.50 69.50 69.50 1.2K
12:53 69.64 69.64 69.63 69.63 1.8K
12:55 69.61 69.61 69.61 69.61 0.3K
12:56 69.63 69.63 69.63 69.63 0.1K
12:57 69.67 69.67 69.67 69.67 0.2K
12:58 69.66 69.66 69.60 69.60 1.2K
13:00 69.69 69.72 69.69 69.70 4.9K
13:01 69.82 69.92 69.82 69.92 3.7K
13:02 69.89 69.95 69.89 69.91 1.8K
13:03 69.86 69.86 69.86 69.86 0.1K
13:04 69.95 70.01 69.95 70.01 1.7K
13:05 69.94 70.04 69.94 69.95 3.0K
13:06 69.95 69.95 69.84 69.84 2.1K
13:07 69.87 69.87 69.82 69.82 1.5K
13:08 69.82 69.82 69.82 69.82 0.8K
13:09 69.83 69.89 69.83 69.89 2.0K
13:10 69.91 70.00 69.91 70.00 2.4K
13:11 69.98 70.12 69.98 70.12 1.7K
13:12 70.10 70.10 70.05 70.05 4.4K
13:13 70.13 70.24 70.13 70.24 1.6K
13:14 70.34 70.58 70.34 70.58 14.5K
13:15 70.59 70.71 70.59 70.66 7.6K
13:16 70.65 70.65 70.40 70.48 9.8K
13:17 70.48 70.64 70.48 70.64 8.8K
13:18 70.70 70.70 70.67 70.67 1.4K
13:19 70.73 70.85 70.65 70.85 4.0K
13:20 70.66 70.80 70.56 70.80 24.7K
13:21 70.74 70.74 70.63 70.68 5.1K
13:22 70.71 70.71 70.58 70.58 4.4K
13:23 70.61 70.75 70.61 70.75 6.5K
13:24 70.76 70.89 70.76 70.89 1.0K
13:25 70.83 70.89 70.83 70.89 1.1K
13:26 70.92 70.92 70.88 70.88 2.2K
13:27 70.81 70.83 70.80 70.83 4.8K
13:28 71.01 71.01 71.01 71.01 1.0K
13:29 70.97 70.97 70.96 70.96 0.2K
13:30 71.02 71.02 71.02 71.02 0.1K
13:31 70.96 70.96 70.91 70.95 3.3K
13:32 70.76 70.76 70.76 70.76 1.1K
13:33 70.59 70.68 70.59 70.68 1.2K
13:35 70.66 70.77 70.66 70.77 1.7K
13:37 70.69 70.69 70.69 70.69 0.7K
13:39 70.64 70.64 70.64 70.64 1.1K
13:41 70.40 70.40 70.40 70.40 0.3K
13:42 70.37 70.37 70.21 70.21 3.1K
13:43 70.21 70.29 70.21 70.29 0.4K
13:45 70.53 70.53 70.38 70.38 1.1K
13:46 70.26 70.26 70.26 70.26 1.8K
13:47 70.24 70.29 70.24 70.29 0.3K
13:48 70.41 70.48 70.41 70.48 1.0K
13:49 70.44 70.44 70.44 70.44 8.7K
13:51 70.36 70.36 70.36 70.36 12.1K
13:54 70.35 70.35 70.35 70.35 1.1K
13:55 70.38 70.38 70.36 70.36 0.5K
13:56 70.48 70.48 70.48 70.48 0.5K
13:57 70.40 70.40 70.40 70.40 0.8K
14:00 70.36 70.40 70.36 70.40 1.9K
14:01 70.30 70.30 70.30 70.30 0.7K
14:04 70.27 70.37 70.27 70.37 0.8K
14:06 70.19 70.19 70.19 70.19 1.0K
14:07 70.15 70.20 70.15 70.20 0.5K
14:09 70.20 70.20 70.19 70.19 0.6K
14:10 70.25 70.25 70.25 70.25 0.4K
14:11 70.21 70.21 70.21 70.21 0.7K
14:12 70.25 70.25 70.25 70.25 0.8K
14:15 70.21 70.21 70.21 70.21 0.1K
14:16 70.13 70.13 70.11 70.11 0.2K
14:17 70.15 70.15 70.15 70.15 1.2K
14:20 69.97 69.97 69.95 69.97 7.4K
14:21 69.95 69.95 69.84 69.84 1.0K
14:22 69.89 69.89 69.88 69.88 1.4K
14:24 69.76 69.76 69.68 69.71 0.7K
14:25 69.76 69.95 69.76 69.95 0.9K
14:26 69.98 69.98 69.98 69.98 0.9K
14:27 70.00 70.00 70.00 70.00 0.3K
14:28 69.99 70.01 69.99 70.01 2.3K
14:30 69.98 69.98 69.98 69.98 1.8K
14:31 70.01 70.01 70.01 70.01 3.0K
14:32 70.07 70.07 70.07 70.07 0.3K
14:34 70.15 70.15 70.15 70.15 1.7K
14:37 70.14 70.14 70.14 70.13 0.9K
14:40 70.20 70.20 70.18 70.20 1.3K
14:41 70.21 70.21 70.21 70.21 4.0K
14:42 70.22 70.22 70.22 70.22 0.3K
14:43 70.24 70.24 70.20 70.20 0.2K
14:44 70.19 70.28 70.19 70.28 0.3K
14:46 70.23 70.23 70.23 70.23 0.7K
14:48 70.28 70.28 70.28 70.28 0.8K
14:49 70.35 70.35 70.31 70.31 6.7K
14:50 70.30 70.30 70.30 70.30 1.5K
14:52 70.09 70.09 70.09 70.09 1.6K
14:54 70.10 70.10 70.10 70.10 0.4K
14:55 70.09 70.11 70.09 70.11 0.5K
14:56 70.13 70.13 70.13 70.13 0.3K
14:57 70.11 70.17 70.11 70.17 0.6K
14:58 70.18 70.18 70.18 70.18 0.1K
14:59 70.18 70.18 70.18 70.18 0.1K
15:02 70.24 70.24 70.24 70.24 0.4K
15:03 70.33 70.33 70.33 70.33 0.5K
15:04 70.38 70.38 70.38 70.38 0.1K
15:05 70.41 70.41 70.41 70.41 0.2K
15:08 70.36 70.36 70.36 70.36 4.6K
15:09 70.29 70.29 70.27 70.27 0.3K
15:11 70.41 70.41 70.41 70.41 0.1K
15:12 70.38 70.38 70.38 70.38 1.9K
15:13 70.42 70.42 70.42 70.42 0.4K
15:15 70.48 70.48 70.48 70.48 0.9K
15:17 70.54 70.54 70.50 70.50 0.5K
15:18 70.59 70.59 70.49 70.49 0.2K
15:19 70.56 70.56 70.56 70.56 0.7K
15:22 70.58 70.61 70.58 70.61 0.4K
15:23 70.58 70.58 70.36 70.46 8.7K
15:24 70.52 70.52 70.52 70.52 2.1K
15:25 70.38 70.38 70.38 70.38 0.9K
15:26 70.51 70.52 70.51 70.52 0.9K
15:28 70.57 70.57 70.57 70.57 0.2K
15:31 70.60 70.60 70.60 70.60 0.7K
15:32 70.68 70.68 70.59 70.61 1.2K
15:33 70.57 70.57 70.57 70.57 0.4K
15:35 70.62 70.62 70.62 70.61 0.1K
15:36 70.54 70.54 70.54 70.54 0.4K
15:37 70.61 70.61 70.61 70.61 0.9K
15:38 70.59 70.65 70.59 70.65 1.3K
15:39 70.61 70.65 70.61 70.64 2.4K
15:40 70.68 70.74 70.68 70.74 1.2K
15:41 70.66 70.66 70.66 70.66 0.4K
15:43 70.75 70.92 70.75 70.92 2.3K
15:44 70.83 70.88 70.83 70.88 1.0K
15:45 70.89 70.94 70.89 70.94 0.7K
15:46 70.94 70.97 70.94 70.97 2.2K
15:47 70.94 70.94 70.94 70.94 0.1K
15:48 70.87 70.87 70.80 70.83 3.6K
15:49 70.77 70.81 70.77 70.81 6.2K
15:50 70.86 70.98 70.86 70.98 3.2K
15:51 71.02 71.02 70.96 70.96 0.5K
15:52 71.02 71.02 70.98 71.00 1.2K
15:53 70.99 71.05 70.93 70.93 2.6K
15:54 70.97 70.97 70.97 70.97 2.7K
15:55 70.99 70.99 70.99 70.99 1.1K
15:56 71.00 71.07 71.00 71.07 1.5K
15:57 71.01 71.07 71.01 71.07 5.6K
15:58 71.05 71.17 71.05 71.17 4.2K
15:59 70.98 70.98 70.74 70.86 36.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available