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 68.26 68.26 67.96 67.96 45.0K
09:31 67.83 67.83 67.76 67.76 2.4K
09:32 67.85 67.85 67.75 67.75 2.4K
09:33 67.64 67.69 67.64 67.69 3.7K
09:34 67.59 67.77 67.59 67.77 1.5K
09:35 67.90 67.90 67.83 67.86 7.1K
09:36 67.82 67.87 67.82 67.87 1.7K
09:38 67.95 68.09 67.93 68.09 2.3K
09:40 67.90 67.90 67.86 67.90 4.4K
09:41 67.96 67.96 67.96 67.96 0.5K
09:42 67.98 67.98 67.98 67.97 1.7K
09:44 67.93 67.93 67.76 67.76 9.7K
09:45 67.71 67.71 67.41 67.42 16.3K
09:46 67.41 67.43 67.30 67.36 16.5K
09:47 67.37 67.60 67.37 67.60 12.2K
09:48 67.57 67.68 67.57 67.68 1.5K
09:49 67.80 67.96 67.80 67.96 5.6K
09:50 67.92 67.92 67.88 67.88 1.3K
09:51 67.84 67.84 67.77 67.77 8.4K
09:52 67.81 67.98 67.81 67.86 2.8K
09:53 67.85 67.85 67.85 67.85 0.8K
09:54 67.84 67.84 67.84 67.84 2.6K
09:55 67.70 67.70 67.70 67.70 1.2K
09:56 67.75 67.75 67.67 67.67 3.0K
09:57 67.79 67.79 67.79 67.79 1.7K
09:58 67.77 67.77 67.77 67.77 0.2K
09:59 67.87 67.87 67.87 67.87 0.3K
10:00 67.80 67.80 67.80 67.80 0.7K
10:01 67.80 67.91 67.80 67.91 2.5K
10:02 67.89 67.89 67.88 67.88 1.7K
10:03 67.94 67.97 67.93 67.97 2.2K
10:04 67.97 67.97 67.97 67.97 1.1K
10:05 68.04 68.10 68.04 68.10 7.5K
10:06 68.01 68.06 67.99 68.06 4.5K
10:07 68.20 68.20 68.17 68.17 2.3K
10:08 68.22 68.22 68.22 68.22 2.7K
10:09 68.33 68.41 68.33 68.41 4.5K
10:10 68.39 68.39 68.39 68.39 0.5K
10:11 68.34 68.41 68.25 68.41 11.7K
10:12 68.33 68.33 68.30 68.30 1.9K
10:13 68.28 68.28 68.24 68.24 1.3K
10:14 68.19 68.19 68.19 68.19 0.1K
10:15 68.35 68.37 68.30 68.37 5.9K
10:16 68.45 68.45 68.45 68.45 2.1K
10:18 68.58 68.58 68.58 68.58 1.2K
10:21 68.45 68.45 68.45 68.45 0.6K
10:23 68.41 68.41 68.38 68.41 0.5K
10:24 68.42 68.42 68.42 68.42 0.1K
10:25 68.34 68.34 68.34 68.34 3.9K
10:27 68.33 68.33 68.33 68.33 1.2K
10:28 68.27 68.27 68.14 68.14 1.5K
10:29 68.18 68.18 68.18 68.18 1.5K
10:30 68.14 68.14 68.14 68.14 0.3K
10:31 68.10 68.10 68.10 68.10 0.3K
10:32 68.22 68.22 68.20 68.20 0.8K
10:34 68.24 68.24 68.24 68.24 0.8K
10:36 68.34 68.34 68.34 68.34 4.7K
10:37 68.36 68.38 68.36 68.38 2.4K
10:38 68.39 68.39 68.35 68.35 2.8K
10:40 68.20 68.20 68.20 68.20 0.2K
10:42 68.14 68.14 68.14 68.14 0.6K
10:43 67.95 67.95 67.89 67.89 2.4K
10:48 68.19 68.21 68.19 68.21 1.7K
10:49 68.27 68.27 68.26 68.26 0.7K
10:51 68.26 68.26 68.22 68.26 0.8K
10:52 68.25 68.25 68.25 68.25 0.2K
10:53 68.18 68.20 68.18 68.20 0.6K
10:57 68.14 68.14 68.10 68.10 2.3K
10:58 68.19 68.19 68.19 68.19 0.2K
10:59 68.31 68.31 68.31 68.31 0.1K
11:01 68.38 68.38 68.38 68.38 0.3K
11:02 68.30 68.30 68.30 68.30 1.5K
11:03 68.21 68.21 68.21 68.21 1.0K
11:08 68.09 68.09 68.08 68.08 1.2K
11:11 67.83 67.83 67.81 67.81 0.3K
11:12 67.92 67.92 67.92 67.92 0.2K
11:13 67.79 67.80 67.79 67.80 0.2K
11:15 67.88 67.88 67.88 67.88 0.9K
11:16 67.97 67.97 67.97 67.97 0.2K
11:20 67.93 67.93 67.93 67.93 1.5K
11:23 67.90 67.96 67.90 67.96 0.6K
11:24 67.90 67.90 67.90 67.90 0.3K
11:25 67.93 68.02 67.93 68.02 0.5K
11:28 67.90 67.90 67.81 67.81 1.1K
11:30 67.89 67.89 67.89 67.89 0.2K
11:35 67.88 67.88 67.88 67.88 2.1K
11:36 67.71 67.71 67.71 67.71 1.9K
11:44 67.80 67.80 67.80 67.80 0.4K
11:46 67.62 67.62 67.57 67.57 0.2K
11:47 67.55 67.55 67.55 67.55 1.3K
11:51 67.63 67.63 67.63 67.63 1.9K
11:52 67.64 67.64 67.64 67.64 0.8K
11:57 67.55 67.55 67.51 67.51 1.8K
12:01 67.50 67.50 67.33 67.33 0.6K
12:02 67.34 67.34 67.34 67.34 0.1K
12:04 67.34 67.34 67.34 67.34 0.7K
12:05 67.44 67.53 67.44 67.53 1.6K
12:06 67.54 67.63 67.54 67.63 1.0K
12:07 67.61 67.61 67.61 67.61 1.5K
12:09 67.75 67.75 67.75 67.75 0.3K
12:14 67.89 67.89 67.89 67.89 0.2K
12:15 67.85 67.85 67.85 67.85 0.7K
12:16 67.83 67.83 67.83 67.83 0.8K
12:18 67.83 67.83 67.83 67.83 0.2K
12:19 67.81 67.81 67.81 67.81 0.3K
12:22 68.02 68.02 68.02 68.02 0.3K
12:23 67.92 67.92 67.92 67.92 0.3K
12:24 67.99 67.99 67.99 67.99 0.4K
12:27 67.75 67.75 67.75 67.75 0.2K
12:29 67.70 67.70 67.70 67.70 0.4K
12:33 67.61 67.61 67.61 67.61 0.1K
12:35 67.70 67.70 67.70 67.70 0.1K
12:36 67.81 67.81 67.81 67.81 0.1K
12:37 67.82 67.82 67.74 67.74 1.4K
12:39 67.87 67.87 67.87 67.87 0.1K
12:42 67.77 67.77 67.77 67.77 0.9K
12:49 67.58 67.61 67.58 67.61 0.5K
12:50 67.51 67.51 67.51 67.51 0.5K
12:51 67.60 67.61 67.60 67.61 1.3K
13:02 67.25 67.25 67.25 67.25 0.2K
13:03 67.04 67.04 67.03 67.03 2.0K
13:04 67.06 67.06 67.06 67.06 1.4K
13:06 66.97 66.97 66.97 66.97 1.6K
13:08 67.10 67.10 67.10 67.10 0.1K
13:11 67.21 67.21 67.21 67.21 0.2K
13:14 67.33 67.33 67.18 67.18 0.2K
13:16 67.05 67.05 67.05 67.05 0.4K
13:17 66.99 66.99 66.99 66.99 0.3K
13:18 66.97 66.97 66.97 66.97 0.2K
13:20 67.06 67.06 67.06 67.06 0.1K
13:21 67.10 67.10 67.10 67.10 0.4K
13:22 67.09 67.09 67.09 67.09 1.2K
13:25 67.21 67.21 67.21 67.21 0.1K
13:28 67.39 67.39 67.39 67.39 0.3K
13:35 67.12 67.12 67.12 67.12 0.4K
13:39 67.29 67.29 67.29 67.29 0.6K
13:46 67.10 67.10 67.06 67.06 0.7K
13:48 67.02 67.02 67.02 67.02 0.2K
13:50 67.16 67.16 67.16 67.16 0.1K
13:51 67.25 67.28 67.25 67.28 0.4K
13:54 67.38 67.38 67.34 67.34 2.2K
13:55 67.29 67.29 67.29 67.29 0.8K
14:00 67.19 67.19 67.19 67.19 1.0K
14:02 67.06 67.06 67.03 67.03 2.9K
14:16 67.26 67.26 67.26 67.26 1.1K
14:20 67.17 67.25 67.17 67.25 0.5K
14:22 67.22 67.22 67.19 67.19 3.6K
14:23 67.19 67.19 67.19 67.19 0.1K
14:25 67.17 67.17 67.17 67.17 0.2K
14:26 67.18 67.18 67.11 67.11 2.7K
14:30 67.15 67.15 67.15 67.15 0.8K
14:38 67.15 67.15 67.15 67.15 0.5K
14:41 67.01 67.01 67.01 67.01 1.6K
14:48 67.06 67.06 67.06 67.06 0.2K
14:50 67.06 67.06 67.00 67.00 0.8K
14:51 67.02 67.02 67.02 67.02 0.1K
14:56 67.09 67.09 67.09 67.09 0.1K
15:01 67.04 67.04 67.04 67.04 0.5K
15:02 67.00 67.00 67.00 67.00 0.4K
15:03 66.86 66.86 66.86 66.86 1.0K
15:04 66.92 66.92 66.89 66.89 0.7K
15:05 66.83 66.85 66.79 66.85 1.2K
15:06 66.89 66.89 66.89 66.89 0.5K
15:12 66.85 66.85 66.85 66.85 0.3K
15:13 66.83 66.83 66.83 66.83 0.1K
15:15 66.75 66.75 66.66 66.66 1.3K
15:16 66.53 66.53 66.33 66.46 5.4K
15:17 66.43 66.43 66.30 66.31 1.6K
15:18 66.34 66.35 66.10 66.20 6.1K
15:19 66.21 66.22 66.17 66.21 6.1K
15:20 66.40 66.40 66.35 66.35 3.5K
15:21 66.30 66.30 66.28 66.28 0.3K
15:23 66.20 66.24 66.20 66.22 1.8K
15:25 66.24 66.24 66.24 66.24 1.8K
15:26 66.28 66.28 66.27 66.28 2.2K
15:27 66.26 66.28 66.24 66.24 0.8K
15:28 66.26 66.26 66.26 66.26 0.5K
15:29 66.23 66.23 66.23 66.23 0.6K
15:31 65.96 65.96 65.77 65.85 7.3K
15:32 65.78 65.78 65.76 65.76 2.0K
15:33 65.79 65.84 65.79 65.80 8.5K
15:34 65.84 65.84 65.77 65.77 0.8K
15:35 65.81 65.81 65.50 65.50 3.6K
15:36 65.56 65.57 65.56 65.57 6.4K
15:37 65.55 65.60 65.54 65.60 1.2K
15:38 65.61 65.61 65.50 65.50 0.8K
15:39 65.50 65.50 65.42 65.50 5.8K
15:40 65.46 65.46 65.29 65.29 2.9K
15:41 65.33 65.44 65.33 65.43 2.1K
15:42 65.41 65.41 65.27 65.31 1.7K
15:43 65.33 65.41 65.33 65.37 4.5K
15:44 65.38 65.44 65.38 65.44 1.0K
15:45 65.48 65.48 65.48 65.48 0.9K
15:46 65.48 65.50 65.48 65.50 1.0K
15:47 65.55 65.55 65.55 65.55 1.7K
15:48 65.55 65.59 65.55 65.59 0.8K
15:49 65.64 65.64 65.57 65.57 1.3K
15:51 65.44 65.52 65.44 65.52 1.3K
15:52 65.42 65.47 65.42 65.46 2.5K
15:53 65.47 65.47 65.42 65.42 1.0K
15:54 65.41 65.41 65.35 65.35 2.4K
15:55 65.33 65.33 65.19 65.19 1.6K
15:56 65.08 65.19 65.04 65.19 2.3K
15:57 65.17 65.18 65.00 65.00 4.0K
15:58 64.96 65.05 64.92 65.05 1.9K
15:59 64.94 64.99 64.72 64.76 19.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available