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 67.34 67.34 67.34 67.34 5.9K
09:32 67.31 67.32 67.27 67.32 2.1K
09:38 67.26 67.26 67.26 67.26 1.5K
09:39 67.31 67.31 67.31 67.31 2.3K
09:42 67.81 68.09 67.81 68.09 5.6K
09:43 67.96 67.96 67.66 67.76 11.6K
09:44 67.70 67.78 67.70 67.78 0.8K
09:45 67.64 67.64 67.60 67.60 0.8K
09:46 67.74 67.80 67.74 67.80 0.6K
09:47 67.89 67.89 67.81 67.81 0.6K
09:48 67.85 67.85 67.69 67.69 5.9K
09:49 67.65 67.65 67.65 67.65 0.2K
09:50 67.76 67.76 67.76 67.76 0.6K
09:53 67.62 67.62 67.62 67.62 0.4K
09:54 67.60 67.60 67.60 67.60 1.0K
09:58 67.42 67.42 67.42 67.42 0.6K
10:00 67.35 67.38 67.35 67.38 0.7K
10:01 67.47 67.47 67.47 67.47 0.2K
10:02 67.42 67.42 67.42 67.42 0.1K
10:03 67.45 67.45 67.45 67.45 0.6K
10:12 67.48 67.48 67.48 67.48 2.6K
10:14 67.49 67.49 67.48 67.48 0.5K
10:15 67.46 67.46 67.37 67.37 1.2K
10:16 67.52 67.56 67.52 67.56 0.9K
10:19 67.66 67.66 67.66 67.66 0.3K
10:20 67.70 67.70 67.69 67.69 0.7K
10:21 67.71 67.71 67.71 67.71 0.1K
10:22 67.69 67.69 67.69 67.69 0.2K
10:23 67.64 67.64 67.64 67.64 0.2K
10:27 67.76 67.76 67.76 67.76 0.4K
10:30 67.94 68.21 67.94 68.21 2.8K
10:31 68.29 68.29 68.29 68.29 0.5K
10:32 68.12 68.12 68.12 68.12 0.7K
10:34 68.15 68.16 68.15 68.16 1.1K
10:35 68.11 68.19 68.11 68.19 1.1K
10:37 68.03 68.03 68.03 68.03 0.7K
10:42 68.00 68.00 68.00 68.00 0.1K
10:44 67.96 67.99 67.96 67.97 0.5K
10:45 67.85 67.87 67.65 67.65 3.8K
10:46 67.64 67.64 67.55 67.60 12.3K
10:48 67.67 67.70 67.67 67.70 1.3K
10:50 67.73 67.73 67.73 67.73 2.2K
10:52 67.63 67.63 67.63 67.63 0.1K
10:55 67.66 67.66 67.66 67.66 0.8K
11:00 67.55 67.55 67.55 67.55 0.4K
11:04 67.64 67.64 67.63 67.63 0.3K
11:06 67.74 67.76 67.74 67.76 7.5K
11:07 67.77 67.77 67.77 67.77 0.7K
11:10 67.94 67.94 67.94 67.94 0.3K
11:11 67.91 67.91 67.91 67.91 1.0K
11:14 67.98 67.98 67.98 67.98 0.1K
11:15 67.97 67.97 67.97 67.97 0.6K
11:17 68.03 68.03 68.03 68.03 0.3K
11:20 67.83 67.83 67.83 67.83 0.1K
11:21 67.78 67.81 67.78 67.81 1.8K
11:24 67.96 67.96 67.96 67.96 1.1K
11:25 67.84 67.84 67.84 67.84 14.8K
11:28 67.78 67.93 67.78 67.93 1.4K
11:29 67.89 67.92 67.89 67.92 18.3K
11:30 67.93 67.93 67.93 67.93 0.2K
11:31 68.04 68.04 68.04 68.04 0.1K
11:32 67.94 67.94 67.94 67.94 0.3K
11:35 67.84 67.84 67.84 67.84 0.5K
11:37 67.88 67.88 67.88 67.88 0.9K
11:39 68.05 68.05 68.05 68.05 0.1K
11:40 67.96 67.96 67.88 67.88 8.2K
11:41 67.97 68.01 67.97 68.01 3.7K
11:43 68.08 68.08 68.08 68.08 0.4K
11:47 68.12 68.12 68.12 68.12 0.8K
11:48 68.15 68.15 68.15 68.15 2.1K
11:50 68.12 68.12 68.12 68.12 2.0K
11:56 68.26 68.26 68.26 68.26 0.8K
12:00 68.19 68.19 68.19 68.19 0.2K
12:02 68.14 68.14 68.14 68.14 0.1K
12:03 68.11 68.11 68.11 68.11 1.9K
12:06 68.00 68.00 68.00 68.00 0.1K
12:08 68.06 68.06 68.06 68.06 0.4K
12:11 67.98 67.98 67.98 67.98 0.2K
12:13 67.88 67.88 67.88 67.88 0.7K
12:15 67.96 67.96 67.94 67.94 12.1K
12:17 68.11 68.11 68.11 68.11 8.1K
12:18 68.23 68.23 68.23 68.23 4.4K
12:22 68.08 68.10 68.08 68.10 14.1K
12:30 67.80 67.80 67.80 67.80 0.4K
12:32 67.64 67.64 67.64 67.64 2.1K
12:33 67.59 67.59 67.59 67.59 1.0K
12:34 67.70 67.70 67.70 67.70 0.9K
12:37 67.49 67.49 67.49 67.49 0.9K
12:39 67.57 67.57 67.57 67.57 1.5K
12:47 67.75 67.80 67.75 67.80 1.6K
12:51 67.92 67.92 67.92 67.92 1.3K
12:56 67.91 67.91 67.91 67.91 1.6K
13:00 67.73 67.73 67.73 67.73 4.3K
13:04 67.72 67.72 67.72 67.72 1.4K
13:07 67.63 67.63 67.63 67.63 3.4K
13:09 67.66 67.69 67.66 67.69 1.6K
13:10 67.69 67.72 67.69 67.72 0.2K
13:11 67.67 67.69 67.67 67.69 2.9K
13:14 67.71 67.71 67.71 67.71 0.2K
13:17 67.59 67.59 67.59 67.59 0.3K
13:18 67.61 67.61 67.61 67.61 0.1K
13:19 67.65 67.65 67.65 67.65 0.6K
13:24 67.81 67.81 67.81 67.81 0.2K
13:28 67.85 67.85 67.85 67.85 0.2K
13:32 67.82 67.82 67.82 67.82 3.0K
13:35 67.80 67.80 67.80 67.80 0.5K
13:37 67.90 67.91 67.90 67.91 0.2K
13:39 67.84 67.84 67.84 67.84 0.3K
13:41 67.94 67.94 67.94 67.94 0.6K
13:53 67.98 67.98 67.98 67.98 0.2K
13:54 67.93 67.93 67.93 67.93 0.3K
14:00 67.85 67.85 67.85 67.85 0.1K
14:05 67.91 67.91 67.91 67.91 0.6K
14:09 67.84 67.84 67.84 67.84 0.1K
14:14 68.00 68.00 67.98 67.98 0.9K
14:17 67.91 67.91 67.91 67.91 0.3K
14:29 67.71 67.71 67.70 67.70 0.6K
14:33 67.56 67.56 67.56 67.56 0.1K
14:34 67.57 67.62 67.57 67.62 0.5K
14:39 67.63 67.66 67.62 67.62 1.3K
14:44 67.56 67.56 67.56 67.56 0.3K
14:45 67.65 67.65 67.65 67.65 1.2K
14:46 67.74 67.76 67.74 67.76 0.6K
14:51 67.62 67.62 67.62 67.62 0.2K
14:55 67.54 67.54 67.54 67.54 0.2K
14:57 67.28 67.28 67.28 67.28 0.3K
14:59 67.26 67.26 67.26 67.26 0.8K
15:00 67.27 67.27 67.24 67.24 1.8K
15:01 67.26 67.32 67.26 67.32 1.6K
15:02 67.32 67.32 67.32 67.32 0.5K
15:03 67.32 67.34 67.32 67.34 1.0K
15:04 67.34 67.34 67.33 67.33 1.3K
15:05 67.31 67.31 67.14 67.15 4.5K
15:06 67.13 67.13 67.13 67.13 0.2K
15:07 66.92 66.92 66.88 66.88 1.7K
15:08 66.89 66.93 66.89 66.93 1.4K
15:09 66.93 66.97 66.93 66.97 1.3K
15:10 66.99 66.99 66.99 66.99 1.2K
15:12 66.88 66.88 66.70 66.70 4.7K
15:13 66.52 66.52 66.52 66.52 0.4K
15:18 66.71 66.71 66.69 66.70 1.3K
15:19 66.67 66.67 66.67 66.67 0.5K
15:22 66.75 66.75 66.75 66.75 0.1K
15:23 66.82 66.82 66.75 66.75 0.4K
15:24 66.78 66.78 66.78 66.78 0.7K
15:25 66.78 66.88 66.78 66.88 3.6K
15:26 66.84 66.84 66.81 66.81 0.5K
15:27 66.76 66.77 66.76 66.76 0.9K
15:28 66.71 66.71 66.71 66.71 0.4K
15:30 66.74 66.74 66.74 66.74 0.6K
15:31 66.89 66.95 66.88 66.89 1.3K
15:32 66.90 66.98 66.90 66.98 1.1K
15:33 66.95 67.00 66.95 66.96 2.3K
15:34 66.96 66.97 66.96 66.97 0.6K
15:35 67.00 67.00 67.00 67.00 0.7K
15:36 67.06 67.06 67.06 67.06 0.1K
15:37 67.08 67.08 67.04 67.04 1.0K
15:38 67.07 67.07 67.07 67.07 0.2K
15:39 67.02 67.02 66.97 66.97 2.7K
15:40 66.97 66.97 66.97 66.97 0.6K
15:42 67.00 67.00 67.00 67.00 0.6K
15:43 66.96 67.02 66.96 67.02 0.6K
15:44 67.02 67.02 67.02 67.02 0.1K
15:45 67.00 67.00 66.97 67.00 1.0K
15:47 66.85 66.85 66.85 66.85 0.2K
15:48 66.82 66.82 66.82 66.82 0.3K
15:49 66.80 66.91 66.80 66.91 0.7K
15:50 66.93 66.93 66.93 66.93 0.5K
15:52 66.90 66.90 66.90 66.90 0.2K
15:53 66.90 66.98 66.90 66.97 1.3K
15:54 66.93 66.93 66.93 66.93 0.3K
15:55 67.00 67.00 67.00 67.00 0.3K
15:56 66.96 66.96 66.96 66.96 0.3K
15:57 66.93 66.94 66.93 66.94 1.0K
15:58 66.92 66.92 66.90 66.91 1.1K
15:59 66.91 66.91 66.90 66.91 4.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available