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 65.41 65.45 65.41 65.45 17.2K
09:31 65.40 65.40 65.40 65.40 2.8K
09:32 65.41 65.41 65.41 65.41 0.5K
09:33 65.50 65.50 65.50 65.50 0.7K
09:36 65.38 65.38 65.27 65.27 2.0K
09:37 65.36 65.39 65.36 65.39 1.6K
09:38 65.19 65.19 65.19 65.19 0.8K
09:39 65.23 65.23 65.23 65.23 0.9K
09:40 65.18 65.18 65.18 65.18 0.5K
09:41 65.19 65.31 65.16 65.31 3.5K
09:42 65.34 65.39 65.34 65.39 1.9K
09:44 65.29 65.36 65.27 65.36 6.0K
09:45 65.29 65.29 65.16 65.21 6.2K
09:46 65.20 65.22 65.19 65.22 2.7K
09:47 65.26 65.27 65.22 65.22 1.4K
09:48 65.25 65.34 65.25 65.32 2.4K
09:49 65.30 65.38 65.30 65.38 1.3K
09:50 65.33 65.33 65.26 65.26 6.3K
09:52 65.11 65.17 65.11 65.17 5.4K
09:53 65.11 65.15 65.11 65.15 3.5K
09:54 65.20 65.20 65.14 65.14 1.8K
09:55 65.11 65.11 65.11 65.11 0.3K
09:58 65.07 65.07 65.07 65.07 0.4K
09:59 65.07 65.07 65.07 65.07 0.8K
10:00 64.92 64.92 64.92 64.92 0.7K
10:01 64.89 64.89 64.89 64.89 0.4K
10:03 64.87 64.87 64.87 64.86 0.5K
10:05 64.97 64.98 64.97 64.98 1.8K
10:06 64.90 64.90 64.90 64.90 3.9K
10:07 64.80 64.80 64.80 64.80 0.7K
10:08 64.84 64.87 64.82 64.85 2.9K
10:09 64.75 64.75 64.75 64.75 1.4K
10:10 64.72 64.72 64.72 64.72 0.7K
10:11 64.79 64.79 64.66 64.66 1.6K
10:12 64.46 64.50 64.44 64.44 2.6K
10:13 64.47 64.56 64.47 64.53 4.3K
10:14 64.46 64.46 64.41 64.42 4.8K
10:15 64.46 64.46 64.36 64.36 2.6K
10:16 64.15 64.15 64.13 64.13 2.0K
10:17 63.94 63.99 63.92 63.99 2.8K
10:18 64.01 64.01 63.82 63.83 5.2K
10:19 63.67 63.75 63.63 63.73 1.3K
10:20 63.83 63.83 63.79 63.79 4.9K
10:21 63.86 63.86 63.64 63.68 16.4K
10:22 63.75 63.75 63.51 63.51 2.1K
10:23 63.61 63.63 63.44 63.44 17.5K
10:24 63.42 63.51 63.38 63.43 8.6K
10:25 63.52 63.52 63.42 63.49 5.1K
10:26 63.37 63.38 63.32 63.38 1.8K
10:27 63.43 63.49 63.43 63.49 0.9K
10:28 63.36 63.36 63.28 63.28 0.5K
10:29 63.28 63.28 63.25 63.26 5.8K
10:30 63.11 63.30 63.07 63.26 10.1K
10:31 63.05 63.05 63.01 63.01 14.4K
10:32 62.95 63.06 62.95 63.04 4.9K
10:33 62.95 62.95 62.95 62.95 1.5K
10:35 62.97 62.97 62.92 62.92 2.4K
10:36 62.72 62.76 62.72 62.76 4.2K
10:37 62.66 62.86 62.66 62.86 6.4K
10:38 62.87 62.93 62.85 62.93 1.7K
10:39 62.78 62.78 62.74 62.74 1.4K
10:40 62.76 62.82 62.69 62.82 4.1K
10:41 62.90 62.90 62.83 62.83 1.4K
10:42 62.79 62.79 62.79 62.79 0.3K
10:43 62.86 62.86 62.86 62.86 0.7K
10:44 62.83 62.87 62.83 62.87 2.9K
10:45 62.66 62.66 62.61 62.63 3.3K
10:46 62.68 62.68 62.68 62.68 0.1K
10:47 62.67 62.67 62.46 62.48 3.4K
10:48 62.51 62.51 62.45 62.45 2.1K
10:51 62.46 62.46 62.46 62.46 1.3K
10:54 62.77 62.77 62.76 62.76 0.6K
10:55 62.75 62.75 62.75 62.75 0.2K
10:56 62.87 62.87 62.87 62.87 0.4K
10:57 62.83 62.83 62.83 62.83 0.9K
10:58 62.69 62.69 62.64 62.65 1.9K
10:59 62.59 62.59 62.51 62.51 1.8K
11:00 62.50 62.54 62.47 62.54 5.7K
11:01 62.50 62.50 62.38 62.38 2.4K
11:02 62.39 62.44 62.39 62.44 1.2K
11:04 62.54 62.54 62.54 62.54 0.4K
11:06 62.65 62.65 62.65 62.65 0.2K
11:07 62.68 62.68 62.63 62.63 0.3K
11:12 62.73 62.73 62.73 62.73 0.5K
11:19 62.83 62.83 62.83 62.83 0.6K
11:21 62.83 62.83 62.81 62.81 0.6K
11:23 62.89 62.89 62.89 62.89 1.1K
11:24 62.87 62.87 62.87 62.87 0.2K
11:26 62.86 62.86 62.82 62.82 0.9K
11:27 62.82 62.82 62.80 62.80 0.6K
11:28 62.92 62.92 62.92 62.92 0.5K
11:29 62.88 62.88 62.88 62.88 0.6K
11:30 62.82 62.82 62.82 62.82 0.2K
11:33 62.63 62.63 62.63 62.63 0.5K
11:34 62.63 62.63 62.63 62.63 0.1K
11:35 62.76 62.76 62.76 62.76 0.3K
11:36 62.78 62.78 62.78 62.78 1.2K
11:40 62.94 62.94 62.94 62.94 1.2K
11:45 62.98 62.98 62.85 62.85 1.7K
11:46 62.82 62.82 62.82 62.82 2.7K
11:47 62.72 62.74 62.72 62.74 0.5K
11:49 62.84 62.84 62.84 62.84 0.9K
11:51 62.78 62.78 62.78 62.78 0.1K
11:52 62.77 62.77 62.77 62.77 0.3K
11:53 62.79 62.79 62.75 62.75 0.8K
11:56 62.67 62.67 62.67 62.67 0.1K
11:57 62.62 62.62 62.62 62.62 0.4K
12:01 62.62 62.62 62.62 62.62 1.4K
12:10 62.80 62.80 62.80 62.80 0.1K
12:13 62.88 62.88 62.88 62.88 1.6K
12:16 62.82 62.82 62.82 62.82 1.2K
12:25 62.78 62.78 62.78 62.78 0.6K
12:44 62.94 62.94 62.93 62.93 5.2K
12:46 63.00 63.00 63.00 63.00 1.1K
13:14 62.84 62.84 62.84 62.84 1.2K
13:16 62.87 62.87 62.87 62.87 2.7K
13:20 62.78 62.78 62.78 62.78 0.1K
13:21 62.82 62.82 62.81 62.81 0.3K
13:24 62.84 62.84 62.84 62.84 0.8K
13:26 62.81 62.82 62.77 62.82 4.2K
13:33 62.74 62.74 62.74 62.74 1.8K
13:34 62.76 62.76 62.76 62.76 0.6K
13:42 62.58 62.58 62.58 62.58 0.3K
13:54 62.81 62.81 62.81 62.81 0.5K
14:09 62.85 62.85 62.85 62.85 3.8K
14:10 62.83 62.83 62.83 62.83 2.2K
14:27 62.86 62.86 62.86 62.86 0.9K
14:37 63.02 63.02 63.02 63.02 0.4K
14:48 63.12 63.12 63.12 63.12 0.2K
14:51 63.18 63.18 63.18 63.18 1.8K
14:52 63.18 63.18 63.18 63.18 0.3K
14:54 63.19 63.19 63.19 63.19 0.3K
14:55 63.17 63.17 63.17 63.17 0.3K
14:56 63.15 63.15 63.15 63.15 2.5K
15:00 63.09 63.09 63.09 63.09 4.5K
15:01 63.12 63.12 63.09 63.10 3.7K
15:05 63.15 63.15 63.15 63.15 0.7K
15:06 63.24 63.24 63.20 63.20 1.1K
15:10 63.20 63.20 63.20 63.20 0.2K
15:11 63.21 63.21 63.21 63.21 0.7K
15:15 63.22 63.28 63.22 63.28 1.8K
15:16 63.28 63.28 63.28 63.28 5.9K
15:17 63.35 63.35 63.32 63.33 9.3K
15:18 63.36 63.36 63.36 63.36 0.3K
15:20 63.39 63.39 63.39 63.39 16.8K
15:21 63.37 63.37 63.36 63.36 0.9K
15:22 63.35 63.35 63.35 63.35 7.2K
15:23 63.34 63.37 63.34 63.37 2.9K
15:30 63.40 63.40 63.40 63.40 0.4K
15:33 63.22 63.22 63.22 63.22 0.2K
15:38 63.23 63.24 63.23 63.24 0.6K
15:41 63.30 63.30 63.30 63.30 0.4K
15:42 63.32 63.32 63.32 63.32 0.1K
15:43 63.25 63.25 63.25 63.25 1.8K
15:49 63.33 63.33 63.33 63.33 0.1K
15:50 63.40 63.40 63.36 63.36 0.8K
15:51 63.35 63.35 63.34 63.34 0.6K
15:54 63.31 63.31 63.31 63.31 1.6K
15:55 63.35 63.35 63.35 63.35 0.3K
15:56 63.34 63.34 63.34 63.34 0.9K
15:57 63.29 63.29 63.29 63.29 0.5K
15:58 63.31 63.41 63.31 63.41 0.4K
15:59 63.38 63.47 63.38 63.45 12.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available