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 63.59 63.63 63.57 63.57 17.3K
09:32 63.70 63.70 63.54 63.54 3.7K
09:33 63.52 63.52 63.52 63.52 0.4K
09:34 63.60 63.60 63.60 63.60 0.3K
09:37 63.66 63.66 63.66 63.66 1.5K
09:38 63.52 63.52 63.37 63.37 1.3K
09:39 63.33 63.33 63.33 63.33 3.9K
09:40 63.30 63.30 63.30 63.30 0.5K
09:41 63.35 63.35 63.35 63.35 0.3K
09:42 63.45 63.45 63.45 63.45 4.0K
09:43 63.50 63.50 63.50 63.50 0.4K
09:46 63.58 63.58 63.58 63.58 0.3K
09:48 63.46 63.46 63.46 63.46 0.3K
09:49 63.53 63.54 63.53 63.54 0.4K
09:50 63.47 63.47 63.47 63.47 0.3K
09:51 63.50 63.54 63.50 63.52 3.9K
09:53 63.35 63.35 63.32 63.32 1.4K
09:54 63.35 63.35 63.35 63.35 0.2K
09:57 63.35 63.35 63.35 63.35 0.4K
09:58 63.27 63.27 63.23 63.23 1.2K
09:59 63.24 63.24 63.24 63.24 1.0K
10:00 63.13 63.13 63.13 63.13 0.5K
10:02 63.27 63.27 63.27 63.27 0.1K
10:03 63.40 63.40 63.37 63.37 0.5K
10:04 63.41 63.41 63.41 63.41 0.8K
10:06 63.48 63.48 63.48 63.48 0.1K
10:07 63.44 63.44 63.44 63.44 0.4K
10:09 63.47 63.47 63.47 63.47 0.4K
10:11 63.49 63.49 63.49 63.49 0.4K
10:12 63.48 63.48 63.48 63.48 0.1K
10:13 63.41 63.41 63.41 63.41 0.3K
10:15 63.33 63.33 63.33 63.33 1.0K
10:18 63.34 63.34 63.34 63.34 0.7K
10:19 63.28 63.28 63.28 63.28 0.4K
10:24 63.38 63.41 63.38 63.41 1.9K
10:26 63.50 63.50 63.50 63.50 1.5K
10:29 63.58 63.65 63.58 63.63 0.8K
10:31 63.59 63.59 63.59 63.59 0.4K
10:32 63.62 63.62 63.57 63.57 0.6K
10:33 63.58 63.58 63.58 63.58 0.3K
10:34 63.61 63.61 63.61 63.61 1.1K
10:35 63.74 63.74 63.72 63.72 1.1K
10:36 63.78 63.81 63.78 63.81 1.6K
10:37 63.77 63.77 63.74 63.74 1.5K
10:39 63.71 63.71 63.71 63.71 0.3K
10:41 63.68 63.68 63.68 63.68 0.2K
10:42 63.65 63.65 63.65 63.65 0.3K
10:43 63.67 63.67 63.67 63.67 1.1K
10:44 63.58 63.60 63.55 63.60 3.8K
10:45 63.67 63.67 63.67 63.67 0.2K
10:46 63.67 63.67 63.67 63.67 0.2K
10:47 63.58 63.58 63.58 63.58 0.6K
10:48 63.58 63.61 63.58 63.61 3.1K
10:50 63.69 63.69 63.69 63.69 3.1K
10:52 63.62 63.62 63.62 63.62 0.4K
10:55 63.62 63.62 63.62 63.62 0.1K
10:57 63.70 63.75 63.70 63.75 1.5K
11:02 63.71 63.71 63.71 63.71 0.4K
11:03 63.74 63.82 63.74 63.82 1.2K
11:04 63.81 63.91 63.81 63.91 4.7K
11:05 63.90 63.92 63.85 63.86 3.7K
11:06 63.84 63.88 63.84 63.86 1.9K
11:07 63.80 63.80 63.80 63.80 0.2K
11:08 63.79 63.79 63.79 63.79 0.3K
11:11 63.89 63.89 63.89 63.89 3.5K
11:13 63.86 63.90 63.86 63.90 5.6K
11:14 63.94 63.97 63.94 63.94 3.2K
11:15 63.99 64.06 63.99 64.05 8.7K
11:16 64.09 64.09 64.05 64.05 2.4K
11:17 63.97 63.99 63.97 63.97 0.7K
11:18 64.06 64.06 64.06 64.06 0.5K
11:19 64.05 64.14 64.05 64.13 1.6K
11:20 64.19 64.19 64.12 64.12 3.1K
11:21 64.12 64.12 64.12 64.12 1.4K
11:22 64.19 64.21 64.19 64.21 0.8K
11:25 64.19 64.20 64.13 64.13 4.3K
11:27 64.14 64.14 64.14 64.14 0.1K
11:28 64.18 64.18 64.18 64.18 1.0K
11:30 64.18 64.18 64.18 64.18 0.9K
11:31 64.17 64.17 64.15 64.15 0.7K
11:32 64.17 64.22 64.17 64.22 0.3K
11:33 64.24 64.24 64.24 64.24 0.3K
11:35 64.22 64.22 64.16 64.16 0.5K
11:36 64.11 64.11 64.06 64.06 4.1K
11:37 63.93 63.93 63.93 63.93 0.1K
11:40 64.00 64.00 63.95 63.95 0.9K
11:41 63.97 63.97 63.97 63.97 0.1K
11:44 63.99 64.01 63.99 64.01 2.7K
11:47 63.90 63.90 63.90 63.90 0.1K
11:48 63.88 63.88 63.88 63.88 1.3K
11:54 64.03 64.03 64.03 64.03 0.5K
11:55 63.97 63.97 63.97 63.97 1.8K
11:59 64.00 64.07 64.00 64.07 1.1K
12:00 64.02 64.04 64.02 64.04 0.9K
12:03 63.99 63.99 63.99 63.99 0.4K
12:05 63.89 63.89 63.89 63.89 0.4K
12:07 63.97 63.97 63.97 63.97 0.1K
12:09 63.91 63.91 63.91 63.91 0.1K
12:10 63.93 63.93 63.93 63.93 0.8K
12:13 63.91 63.91 63.91 63.91 0.4K
12:25 63.87 63.92 63.87 63.92 0.3K
12:26 63.95 63.95 63.95 63.95 0.3K
12:30 63.93 63.93 63.93 63.93 0.8K
12:36 63.76 63.76 63.76 63.76 0.7K
12:37 63.70 63.70 63.70 63.70 1.4K
12:44 63.68 63.68 63.66 63.66 0.8K
12:46 63.55 63.55 63.55 63.55 0.2K
12:47 63.50 63.50 63.47 63.47 0.3K
12:48 63.51 63.51 63.51 63.51 0.1K
12:49 63.55 63.55 63.55 63.55 0.1K
12:50 63.53 63.53 63.53 63.53 0.1K
12:51 63.51 63.51 63.51 63.51 1.6K
12:53 63.52 63.52 63.52 63.52 0.1K
12:54 63.57 63.57 63.57 63.57 0.1K
12:57 63.61 63.61 63.61 63.61 0.4K
13:03 63.43 63.43 63.43 63.43 0.5K
13:09 63.41 63.41 63.41 63.41 0.4K
13:11 63.46 63.46 63.46 63.46 17.4K
13:30 63.52 63.52 63.52 63.52 0.6K
13:35 63.48 63.48 63.48 63.48 1.8K
13:36 63.53 63.53 63.53 63.53 0.2K
13:45 63.28 63.28 63.28 63.28 1.4K
13:47 63.35 63.36 63.35 63.36 0.2K
13:48 63.39 63.39 63.39 63.39 0.1K
13:49 63.35 63.35 63.35 63.35 0.6K
13:51 63.25 63.25 63.25 63.25 0.3K
13:52 63.22 63.22 63.22 63.22 0.5K
13:53 63.03 63.03 63.03 63.03 0.6K
13:54 63.10 63.10 63.10 63.10 1.1K
13:56 63.21 63.21 63.21 63.21 0.1K
13:57 63.15 63.15 63.15 63.15 1.4K
13:59 63.16 63.16 63.16 63.16 0.2K
14:00 63.14 63.14 63.14 63.14 0.5K
14:04 63.27 63.27 63.27 63.27 0.5K
14:15 63.28 63.31 63.28 63.31 0.5K
14:16 63.34 63.34 63.34 63.34 0.1K
14:17 63.36 63.36 63.36 63.36 0.1K
14:22 63.33 63.33 63.33 63.33 0.4K
14:23 63.34 63.34 63.34 63.34 0.1K
14:28 63.41 63.41 63.41 63.41 0.1K
14:33 63.39 63.39 63.39 63.39 0.2K
14:34 63.39 63.39 63.39 63.39 0.1K
14:35 63.40 63.40 63.40 63.40 0.1K
14:36 63.40 63.40 63.40 63.40 0.1K
14:37 63.40 63.40 63.40 63.40 0.2K
14:43 63.42 63.42 63.42 63.42 0.2K
14:46 63.43 63.43 63.43 63.43 0.5K
14:47 63.48 63.48 63.48 63.48 0.7K
15:03 63.39 63.39 63.39 63.39 0.4K
15:04 63.37 63.37 63.37 63.37 0.3K
15:13 63.15 63.15 63.15 63.15 0.1K
15:14 63.19 63.19 63.19 63.19 0.7K
15:15 63.18 63.18 63.17 63.17 0.2K
15:17 63.20 63.20 63.20 63.20 0.9K
15:20 63.16 63.16 63.16 63.16 0.2K
15:24 63.05 63.05 63.00 63.00 8.1K
15:25 63.00 63.00 63.00 63.00 0.1K
15:26 62.99 62.99 62.98 62.98 0.9K
15:29 63.13 63.13 63.13 63.13 0.2K
15:30 63.12 63.12 63.12 63.12 0.2K
15:34 62.81 62.81 62.81 62.81 0.4K
15:40 62.86 62.86 62.86 62.86 0.1K
15:41 62.92 62.92 62.92 62.92 0.3K
15:45 62.87 62.90 62.87 62.90 0.4K
15:47 62.92 62.92 62.92 62.92 0.5K
15:51 62.84 62.84 62.84 62.84 0.3K
15:53 62.85 62.85 62.85 62.85 0.2K
15:55 62.85 62.85 62.81 62.81 1.3K
15:56 62.85 62.85 62.85 62.85 0.9K
15:58 62.84 62.86 62.84 62.86 1.5K
15:59 62.87 62.87 62.81 62.85 9.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available