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 67.49 67.49 67.49 67.49 4.8K
09:32 67.45 67.45 67.45 67.45 0.4K
09:33 67.39 67.45 67.39 67.45 4.2K
09:36 67.34 67.34 67.34 67.34 1.4K
09:37 67.35 67.35 67.35 67.35 3.1K
09:38 67.37 67.37 67.34 67.34 1.2K
09:39 67.27 67.27 67.27 67.27 1.6K
09:41 67.37 67.37 67.24 67.24 4.5K
09:42 67.24 67.24 67.24 67.24 1.1K
09:43 67.24 67.24 67.24 67.24 0.3K
09:44 67.20 67.20 67.20 67.20 0.5K
09:45 67.08 67.08 66.95 66.95 2.4K
09:46 67.02 67.08 67.02 67.04 3.3K
09:47 67.01 67.04 67.01 67.04 0.4K
09:48 67.06 67.06 67.06 67.06 0.7K
09:50 67.06 67.06 66.85 66.85 1.3K
09:52 66.98 66.98 66.98 66.98 0.3K
09:54 66.88 66.88 66.88 66.88 1.4K
09:55 67.02 67.02 67.02 67.02 0.1K
09:56 66.84 66.84 66.84 66.84 0.5K
09:59 66.99 66.99 66.99 66.99 0.2K
10:00 67.02 67.02 67.02 67.02 0.3K
10:01 66.87 66.97 66.87 66.97 1.1K
10:02 67.03 67.03 67.03 67.03 0.5K
10:03 67.12 67.12 67.12 67.12 0.1K
10:04 66.97 66.97 66.97 66.97 0.5K
10:05 67.14 67.14 67.14 67.14 5.1K
10:06 67.17 67.19 67.17 67.19 1.8K
10:11 67.18 67.18 67.18 67.18 0.1K
10:14 67.09 67.09 67.09 67.09 0.1K
10:15 67.13 67.13 67.09 67.09 2.0K
10:16 67.14 67.16 67.14 67.16 0.7K
10:22 67.06 67.12 67.06 67.08 1.5K
10:23 67.04 67.04 67.04 67.04 0.5K
10:24 67.01 67.01 67.01 67.01 0.5K
10:25 66.93 66.93 66.86 66.86 2.2K
10:26 66.88 66.88 66.83 66.83 1.5K
10:27 66.77 66.77 66.77 66.77 0.3K
10:30 66.75 66.79 66.75 66.79 1.6K
10:31 66.77 66.77 66.77 66.77 0.3K
10:32 66.64 66.64 66.64 66.64 0.9K
10:34 66.80 66.80 66.80 66.80 0.2K
10:35 66.82 66.82 66.76 66.82 1.5K
10:36 66.83 66.83 66.83 66.83 0.9K
10:37 66.82 66.82 66.82 66.82 1.2K
10:39 66.90 66.90 66.90 66.90 0.8K
10:41 66.96 67.02 66.96 67.02 0.7K
10:42 67.04 67.04 67.04 67.04 0.4K
10:43 66.96 66.96 66.96 66.96 1.3K
10:50 67.09 67.09 67.09 67.09 0.2K
10:51 67.00 67.00 67.00 67.00 0.2K
10:52 66.92 66.92 66.92 66.92 0.4K
10:53 66.94 66.94 66.94 66.94 0.3K
10:55 66.96 67.00 66.96 67.00 0.4K
10:56 66.99 66.99 66.99 66.99 0.1K
10:57 66.96 66.96 66.96 66.96 0.3K
11:02 66.92 66.92 66.92 66.92 0.1K
11:04 66.89 66.89 66.89 66.89 0.1K
11:05 66.79 66.79 66.79 66.79 0.5K
11:07 66.79 66.79 66.79 66.79 0.1K
11:14 66.65 66.65 66.62 66.62 0.8K
11:15 66.67 66.67 66.67 66.67 0.1K
11:16 66.75 66.84 66.75 66.83 0.8K
11:18 66.76 66.76 66.76 66.76 0.3K
11:20 66.37 66.37 66.37 66.37 0.4K
11:24 66.32 66.32 66.32 66.32 0.3K
11:25 66.34 66.34 66.29 66.29 0.5K
11:26 66.13 66.13 66.13 66.13 0.1K
11:28 66.11 66.20 66.11 66.20 0.5K
11:29 66.17 66.17 66.17 66.17 1.9K
11:30 66.17 66.17 66.17 66.17 1.3K
11:39 66.26 66.26 66.26 66.26 0.1K
11:40 66.25 66.25 66.25 66.25 0.1K
11:41 66.25 66.25 66.22 66.22 0.3K
11:43 66.19 66.19 66.19 66.19 0.5K
11:45 66.12 66.12 66.12 66.12 0.5K
11:48 66.07 66.07 66.07 66.07 0.4K
11:49 66.06 66.06 65.75 65.75 4.2K
11:50 65.74 65.74 65.70 65.70 1.6K
11:51 65.71 65.77 65.71 65.77 1.1K
11:59 65.95 65.95 65.95 65.95 0.2K
12:02 65.97 65.97 65.97 65.97 0.8K
12:03 65.95 65.95 65.95 65.95 0.5K
12:06 66.16 66.16 66.16 66.16 0.5K
12:15 66.27 66.27 66.27 66.27 1.1K
12:19 66.27 66.27 66.27 66.27 0.2K
12:20 66.21 66.21 66.21 66.21 0.5K
12:27 66.23 66.26 66.23 66.26 0.8K
12:28 66.32 66.32 66.32 66.32 0.1K
12:30 66.14 66.14 66.14 66.14 0.3K
12:31 66.14 66.14 66.14 66.14 0.2K
12:34 66.07 66.07 66.07 66.07 0.4K
12:38 66.18 66.18 66.18 66.18 0.2K
12:44 66.24 66.24 66.20 66.20 0.6K
12:46 66.16 66.16 66.16 66.16 0.4K
12:47 66.10 66.10 66.10 66.10 0.2K
12:48 66.08 66.08 66.04 66.04 1.7K
12:50 66.06 66.06 66.06 66.06 0.5K
12:55 65.99 65.99 65.68 65.68 0.8K
12:57 65.73 65.73 65.73 65.73 1.2K
12:58 65.71 65.71 65.62 65.62 1.3K
12:59 65.49 65.49 65.38 65.41 8.1K
13:00 65.38 65.46 65.38 65.46 1.4K
13:09 65.60 65.60 65.60 65.60 0.7K
13:11 65.46 65.46 65.46 65.46 0.2K
13:12 65.56 65.56 65.54 65.54 0.4K
13:13 65.56 65.56 65.56 65.56 0.5K
13:14 65.53 65.53 65.53 65.53 0.2K
13:16 65.49 65.49 65.49 65.49 0.1K
13:17 65.45 65.45 65.45 65.45 0.5K
13:22 65.56 65.69 65.56 65.69 0.6K
13:24 65.63 65.67 65.63 65.67 0.5K
13:27 65.77 65.77 65.77 65.77 0.4K
13:28 65.76 65.76 65.76 65.76 0.5K
13:30 65.71 65.71 65.71 65.71 0.2K
13:32 65.59 65.59 65.57 65.57 0.8K
13:34 65.53 65.53 65.53 65.53 0.6K
13:35 65.63 65.63 65.63 65.63 0.1K
13:36 65.66 65.68 65.66 65.68 2.5K
13:37 65.66 65.66 65.63 65.63 0.4K
13:39 65.74 65.74 65.74 65.74 0.1K
13:43 65.84 65.84 65.84 65.84 0.5K
13:44 65.82 65.82 65.82 65.82 0.4K
13:45 65.80 65.80 65.80 65.80 0.2K
13:47 65.85 65.85 65.85 65.85 0.7K
13:57 65.82 65.82 65.82 65.82 0.3K
14:00 65.70 65.70 65.70 65.70 1.3K
14:06 65.63 65.63 65.63 65.63 0.8K
14:12 65.56 65.56 65.56 65.56 0.7K
14:16 65.56 65.61 65.56 65.61 1.6K
14:22 65.78 65.78 65.78 65.78 0.3K
14:28 65.93 65.99 65.93 65.99 1.2K
14:30 65.95 65.98 65.95 65.98 4.1K
14:31 65.96 65.96 65.96 65.96 0.5K
14:32 65.96 65.96 65.96 65.96 0.6K
14:36 65.96 65.98 65.96 65.97 0.9K
14:40 65.92 65.92 65.92 65.92 0.1K
14:43 65.86 65.86 65.86 65.86 0.2K
14:45 65.79 65.79 65.75 65.75 0.8K
14:56 65.71 65.71 65.71 65.71 0.1K
14:57 65.69 65.71 65.69 65.71 0.4K
15:00 65.65 65.65 65.65 65.65 0.6K
15:02 65.76 65.76 65.76 65.76 0.2K
15:04 65.70 65.70 65.70 65.70 0.1K
15:05 65.64 65.64 65.60 65.60 1.6K
15:07 65.62 65.62 65.62 65.62 0.2K
15:11 65.71 65.71 65.71 65.71 0.5K
15:14 65.60 65.60 65.60 65.60 0.1K
15:15 65.56 65.56 65.46 65.46 0.7K
15:18 65.48 65.48 65.48 65.48 0.2K
15:23 65.41 65.41 65.41 65.41 0.2K
15:26 65.42 65.42 65.42 65.42 1.6K
15:27 65.41 65.55 65.41 65.55 0.3K
15:28 65.62 65.62 65.62 65.62 1.2K
15:29 65.56 65.56 65.56 65.56 0.7K
15:31 65.56 65.56 65.56 65.56 0.5K
15:35 65.46 65.46 65.46 65.46 0.6K
15:36 65.52 65.52 65.52 65.52 0.2K
15:37 65.47 65.47 65.47 65.47 0.2K
15:38 65.49 65.50 65.45 65.45 0.6K
15:39 65.38 65.45 65.38 65.45 1.0K
15:40 65.40 65.40 65.40 65.40 0.9K
15:43 65.25 65.25 65.23 65.23 1.3K
15:45 65.33 65.33 65.33 65.33 0.2K
15:46 65.36 65.36 65.36 65.36 0.1K
15:47 65.35 65.38 65.35 65.38 0.7K
15:48 65.31 65.31 65.31 65.31 0.6K
15:49 65.33 65.33 65.33 65.33 0.3K
15:50 65.25 65.25 65.25 65.25 0.4K
15:53 65.34 65.40 65.32 65.40 2.4K
15:54 65.38 65.38 65.26 65.26 0.7K
15:55 65.24 65.28 65.16 65.16 1.8K
15:56 65.19 65.19 65.19 65.19 0.2K
15:57 65.21 65.21 65.17 65.19 1.1K
15:58 65.17 65.19 65.17 65.19 1.9K
15:59 65.19 65.24 64.98 65.02 67.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available