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 64.17 64.17 63.96 63.96 12.0K
09:31 64.06 64.06 64.06 64.06 1.2K
09:32 64.16 64.16 64.16 64.16 0.2K
09:33 64.13 64.13 64.01 64.01 1.6K
09:35 64.10 64.16 64.10 64.16 0.5K
09:37 64.04 64.04 64.04 64.04 1.6K
09:39 63.84 63.84 63.84 63.84 1.7K
09:40 63.63 63.63 63.57 63.57 6.5K
09:41 63.72 63.72 63.72 63.72 1.4K
09:42 63.80 63.80 63.80 63.80 0.9K
09:43 63.79 63.79 63.66 63.66 1.3K
09:44 63.68 63.68 63.68 63.68 1.8K
09:45 63.43 63.43 63.30 63.30 1.7K
09:46 63.23 63.49 63.23 63.34 5.7K
09:47 63.28 63.35 63.27 63.27 4.8K
09:48 63.39 63.41 63.39 63.41 0.4K
09:49 63.34 63.45 63.34 63.45 1.6K
09:50 63.44 63.51 63.44 63.49 2.5K
09:51 63.54 63.54 63.54 63.54 0.1K
09:52 63.51 63.59 63.51 63.59 1.8K
09:55 63.45 63.45 63.43 63.43 0.6K
09:56 63.38 63.38 63.24 63.24 4.4K
09:57 63.26 63.26 63.26 63.26 0.8K
09:59 63.31 63.31 63.31 63.31 0.5K
10:00 63.55 63.55 63.55 63.55 1.9K
10:02 63.58 63.58 63.56 63.56 4.3K
10:03 63.58 63.58 63.36 63.36 1.7K
10:05 63.25 63.25 62.87 62.87 8.7K
10:06 62.87 63.05 62.57 62.62 10.1K
10:07 62.60 62.72 62.57 62.72 2.8K
10:08 62.77 62.86 62.75 62.86 4.2K
10:09 62.82 62.87 62.71 62.71 4.2K
10:10 62.86 62.86 62.81 62.81 0.7K
10:11 62.78 62.78 62.66 62.74 6.5K
10:12 62.69 62.72 62.66 62.72 4.2K
10:13 62.68 62.76 62.68 62.74 1.5K
10:14 62.76 62.76 62.73 62.73 0.8K
10:15 62.62 62.62 62.58 62.58 3.0K
10:16 62.56 62.69 62.56 62.69 2.1K
10:17 62.66 62.80 62.66 62.80 3.1K
10:18 62.82 62.87 62.82 62.87 2.3K
10:19 62.88 62.88 62.88 62.88 0.6K
10:20 62.99 63.04 62.99 63.04 1.3K
10:21 63.06 63.06 63.05 63.05 0.9K
10:22 63.05 63.05 62.97 62.97 1.2K
10:23 62.94 62.94 62.94 62.94 1.3K
10:25 62.90 62.90 62.90 62.90 0.5K
10:27 62.75 62.75 62.75 62.75 2.3K
10:28 62.82 62.82 62.79 62.79 0.5K
10:29 62.94 62.94 62.94 62.94 0.1K
10:30 62.72 62.80 62.72 62.80 0.6K
10:32 62.87 62.87 62.84 62.84 1.8K
10:35 63.02 63.02 63.02 63.02 1.0K
10:36 63.05 63.05 63.05 63.05 1.1K
10:38 63.02 63.02 63.02 63.02 0.4K
10:39 63.05 63.05 63.05 63.05 0.4K
10:40 63.04 63.04 63.04 63.04 0.2K
10:41 63.02 63.02 63.02 63.02 0.2K
10:45 63.06 63.06 63.06 63.06 0.1K
10:46 63.21 63.21 63.21 63.21 1.0K
10:47 63.26 63.26 63.22 63.22 0.2K
10:49 63.20 63.20 63.07 63.09 3.5K
10:51 63.04 63.04 63.04 63.04 1.1K
10:52 62.98 62.98 62.78 62.78 3.2K
10:53 62.79 62.79 62.79 62.79 4.3K
10:54 62.81 63.10 62.78 62.81 5.3K
10:55 62.76 62.81 62.76 62.81 2.1K
10:56 62.75 62.75 62.71 62.71 1.1K
10:57 62.75 62.80 62.75 62.80 1.4K
10:59 62.67 62.67 62.67 62.67 0.4K
11:01 62.79 62.79 62.79 62.79 1.7K
11:02 62.85 62.85 62.85 62.85 0.2K
11:03 62.86 62.86 62.86 62.86 0.3K
11:05 63.04 63.04 63.04 63.04 0.2K
11:06 63.11 63.11 63.11 63.11 1.7K
11:08 63.27 63.27 63.25 63.25 1.6K
11:11 63.17 63.17 63.17 63.17 0.3K
11:12 63.22 63.22 63.22 63.22 0.3K
11:14 63.36 63.38 63.36 63.38 0.2K
11:15 63.31 63.32 63.31 63.32 0.2K
11:16 63.59 63.59 63.58 63.58 1.0K
11:17 63.65 63.65 63.65 63.65 1.5K
11:18 63.60 63.60 63.60 63.60 1.1K
11:21 63.52 63.52 63.49 63.49 1.5K
11:22 63.41 63.41 63.41 63.41 1.2K
11:23 63.48 63.48 63.41 63.41 1.6K
11:27 63.32 63.32 63.32 63.32 0.3K
11:28 63.34 63.34 63.34 63.34 0.4K
11:29 63.37 63.37 63.26 63.26 1.7K
11:31 63.29 63.29 63.29 63.29 1.6K
11:33 63.20 63.20 63.20 63.20 0.2K
11:38 63.28 63.28 63.28 63.28 2.0K
11:40 63.24 63.24 63.24 63.24 1.4K
11:43 63.37 63.37 63.31 63.31 2.6K
11:46 63.60 63.60 63.60 63.60 1.5K
11:47 63.47 63.47 63.44 63.44 0.7K
11:51 63.53 63.53 63.53 63.53 0.5K
11:52 63.47 63.47 63.47 63.47 1.0K
11:56 63.46 63.46 63.46 63.46 0.2K
11:58 63.28 63.28 63.23 63.23 0.3K
11:59 63.12 63.25 63.12 63.24 1.2K
12:00 63.25 63.25 63.25 63.25 0.4K
12:04 63.06 63.06 63.06 63.06 0.1K
12:05 63.08 63.08 63.00 63.00 1.8K
12:06 62.97 62.97 62.97 62.97 0.4K
12:07 63.02 63.02 63.02 63.02 0.2K
12:10 63.15 63.22 63.15 63.22 1.9K
12:12 63.44 63.44 63.44 63.44 0.2K
12:13 63.50 63.53 63.50 63.53 1.7K
12:15 63.57 63.57 63.57 63.57 1.5K
12:19 63.43 63.46 63.43 63.46 1.2K
12:22 63.66 63.66 63.66 63.66 0.1K
12:23 63.64 63.64 63.62 63.62 0.4K
12:24 63.56 63.56 63.56 63.56 0.5K
12:25 63.51 63.60 63.51 63.60 4.0K
12:26 63.54 63.54 63.54 63.54 2.1K
12:28 63.51 63.51 63.51 63.51 0.4K
12:31 63.56 63.56 63.56 63.56 0.6K
12:33 63.58 63.58 63.58 63.58 1.0K
12:35 63.58 63.58 63.58 63.58 0.3K
12:36 63.51 63.51 63.51 63.51 5.8K
12:37 63.51 63.51 63.46 63.46 0.5K
12:38 63.56 63.56 63.56 63.56 0.1K
12:41 63.54 63.54 63.50 63.50 0.8K
12:44 63.44 63.44 63.44 63.44 1.0K
12:45 63.39 63.39 63.39 63.39 0.3K
12:48 63.35 63.35 63.35 63.35 0.2K
12:49 63.26 63.26 63.26 63.26 1.5K
12:50 63.34 63.34 63.34 63.34 0.1K
12:55 63.42 63.42 63.42 63.42 0.2K
12:57 63.49 63.49 63.49 63.49 0.6K
13:00 63.37 63.37 63.37 63.37 1.0K
13:01 63.40 63.40 63.40 63.40 0.5K
13:03 63.44 63.44 63.44 63.44 0.1K
13:04 63.39 63.39 63.39 63.39 0.1K
13:06 63.29 63.29 63.29 63.29 0.4K
13:20 63.52 63.56 63.52 63.56 2.0K
13:34 63.63 63.63 63.63 63.63 0.3K
13:35 63.68 63.68 63.68 63.68 0.1K
13:37 63.51 63.51 63.51 63.51 0.4K
13:40 63.57 63.57 63.57 63.57 0.2K
13:41 63.53 63.54 63.53 63.54 5.5K
13:42 63.54 63.54 63.54 63.54 0.1K
13:43 63.58 63.59 63.55 63.55 6.7K
13:47 63.55 63.55 63.55 63.55 0.4K
13:55 63.50 63.50 63.50 63.50 0.4K
13:58 63.49 63.49 63.45 63.45 0.5K
13:59 63.40 63.40 63.40 63.40 0.3K
14:05 63.39 63.39 63.39 63.39 2.7K
14:10 63.43 63.43 63.43 63.43 0.2K
14:15 63.38 63.38 63.38 63.38 0.5K
14:16 63.29 63.29 63.29 63.29 0.1K
14:17 63.21 63.21 63.21 63.21 0.1K
14:19 63.28 63.28 63.28 63.28 0.6K
14:21 63.12 63.12 63.12 63.12 0.5K
14:26 63.12 63.12 63.09 63.09 0.5K
14:28 63.12 63.16 63.12 63.16 0.4K
14:32 63.16 63.16 63.16 63.16 0.4K
14:33 63.15 63.15 63.15 63.15 0.2K
14:37 63.21 63.21 63.21 63.21 0.5K
14:45 63.10 63.10 63.10 63.10 0.2K
14:50 63.13 63.15 63.13 63.15 1.0K
14:51 63.09 63.09 63.09 63.09 0.2K
14:53 63.19 63.19 63.19 63.19 1.5K
14:54 63.17 63.17 63.17 63.17 0.1K
14:55 63.16 63.16 63.16 63.16 2.6K
15:03 63.29 63.31 63.29 63.31 1.6K
15:04 63.27 63.27 63.27 63.27 0.9K
15:11 63.55 63.55 63.55 63.55 0.5K
15:16 63.77 63.77 63.77 63.77 0.9K
15:19 63.72 63.76 63.72 63.76 3.1K
15:20 63.70 63.70 63.70 63.70 0.3K
15:21 63.74 63.82 63.74 63.82 0.2K
15:22 63.81 63.81 63.81 63.81 0.2K
15:25 63.72 63.72 63.72 63.72 1.0K
15:26 63.66 63.66 63.66 63.66 0.5K
15:32 63.73 63.73 63.73 63.73 3.9K
15:33 63.65 63.65 63.65 63.65 0.7K
15:34 63.62 63.62 63.58 63.58 0.6K
15:43 63.66 63.66 63.66 63.66 1.3K
15:48 63.90 63.90 63.90 63.90 1.9K
15:50 63.77 63.77 63.77 63.77 0.4K
15:51 63.72 63.72 63.72 63.72 0.1K
15:52 63.68 63.68 63.68 63.68 0.3K
15:54 63.62 63.64 63.61 63.61 1.7K
15:56 63.71 63.71 63.71 63.71 0.1K
15:57 63.70 63.70 63.61 63.61 0.7K
15:58 63.56 63.60 63.56 63.57 0.6K
15:59 63.61 63.61 63.52 63.59 5.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available