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 64.06 64.06 63.94 63.96 54.2K
09:31 63.91 63.91 63.86 63.86 1.5K
09:32 63.85 63.85 63.85 63.85 0.9K
09:33 63.94 63.94 63.94 63.94 0.8K
09:34 63.98 63.98 63.98 63.98 0.3K
09:35 63.97 63.97 63.97 63.97 0.5K
09:36 63.97 63.99 63.95 63.95 1.0K
09:37 63.95 64.02 63.95 64.02 1.3K
09:38 64.05 64.15 64.05 64.15 1.8K
09:39 64.13 64.22 64.13 64.17 6.1K
09:40 64.23 64.23 64.17 64.21 0.8K
09:41 64.23 64.23 64.14 64.17 3.0K
09:42 64.21 64.22 64.20 64.22 0.4K
09:43 64.24 64.32 64.24 64.32 6.3K
09:44 64.32 64.32 64.29 64.29 1.8K
09:45 64.35 64.46 64.35 64.46 4.7K
09:46 64.41 64.69 64.41 64.60 3.0K
09:47 64.67 64.81 64.67 64.78 7.9K
09:48 64.85 65.05 64.85 64.95 5.6K
09:49 64.95 65.00 64.93 64.94 6.5K
09:50 64.86 64.87 64.78 64.78 4.8K
09:51 64.76 64.76 64.74 64.74 2.1K
09:52 64.76 64.76 64.71 64.71 5.7K
09:53 64.69 64.69 64.68 64.68 0.7K
09:55 64.70 64.70 64.70 64.69 0.3K
09:56 64.72 64.72 64.72 64.72 0.5K
09:58 64.74 64.74 64.71 64.71 0.9K
09:59 64.79 64.82 64.79 64.82 0.9K
10:00 64.88 64.88 64.88 64.88 0.7K
10:01 64.92 64.95 64.90 64.90 1.7K
10:02 64.91 64.91 64.91 64.91 0.4K
10:03 64.94 64.94 64.92 64.93 2.4K
10:04 64.90 64.90 64.84 64.89 0.8K
10:05 64.95 64.95 64.94 64.94 0.8K
10:06 64.95 64.97 64.95 64.97 0.4K
10:07 65.11 65.23 65.11 65.23 4.0K
10:08 65.23 65.23 65.12 65.12 4.9K
10:09 65.17 65.18 65.07 65.08 4.1K
10:10 65.04 65.10 65.04 65.10 4.5K
10:11 65.07 65.07 64.99 64.99 2.8K
10:12 65.08 65.08 65.08 65.08 1.3K
10:14 65.02 65.02 64.99 64.99 1.8K
10:15 65.10 65.17 65.10 65.12 1.6K
10:18 65.07 65.07 65.03 65.03 0.3K
10:20 65.02 65.02 65.02 65.02 0.5K
10:22 65.05 65.05 65.05 65.05 1.7K
10:28 65.00 65.00 65.00 65.00 0.2K
10:29 64.90 64.90 64.90 64.90 0.5K
10:30 64.92 64.93 64.92 64.93 1.3K
10:33 64.82 64.82 64.82 64.82 1.2K
10:35 64.82 64.82 64.82 64.82 0.3K
10:36 64.85 64.85 64.85 64.85 0.2K
10:37 64.78 64.78 64.78 64.78 0.6K
10:41 64.81 64.81 64.81 64.81 0.4K
10:42 64.80 64.80 64.80 64.80 0.5K
10:45 64.73 64.73 64.73 64.73 0.7K
10:50 64.69 64.69 64.69 64.69 1.3K
11:00 64.58 64.58 64.58 64.58 0.3K
11:03 64.61 64.61 64.61 64.61 0.4K
11:09 64.77 64.77 64.76 64.76 2.1K
11:11 64.77 64.77 64.77 64.77 0.1K
11:12 64.83 64.83 64.83 64.83 1.8K
11:27 64.58 64.58 64.55 64.55 1.0K
11:28 64.57 64.57 64.57 64.57 0.8K
11:31 64.48 64.48 64.48 64.48 0.5K
11:35 64.60 64.60 64.60 64.60 0.4K
11:36 64.61 64.61 64.61 64.61 0.5K
11:37 64.59 64.59 64.56 64.56 0.5K
11:40 64.59 64.60 64.59 64.60 0.5K
11:41 64.58 64.58 64.58 64.58 0.4K
11:47 64.48 64.52 64.48 64.52 0.7K
11:50 64.54 64.55 64.54 64.55 1.7K
12:07 64.34 64.34 64.34 64.34 0.1K
12:09 64.29 64.30 64.29 64.30 1.9K
12:11 64.27 64.30 64.24 64.24 5.8K
12:17 64.20 64.20 64.20 64.20 2.3K
12:18 64.14 64.14 64.14 64.14 0.4K
12:19 64.17 64.17 64.17 64.17 0.5K
12:23 64.15 64.15 64.15 64.15 0.4K
12:25 64.08 64.08 64.08 64.08 0.5K
12:26 63.94 63.94 63.94 63.94 0.1K
12:29 64.07 64.07 64.07 64.07 0.7K
12:30 64.03 64.03 64.03 64.03 0.1K
12:32 64.00 64.00 64.00 64.00 0.7K
12:33 64.00 64.00 64.00 64.00 0.5K
12:34 64.05 64.05 64.05 64.05 0.5K
12:37 64.01 64.01 64.01 64.01 0.4K
12:39 63.96 63.96 63.96 63.96 1.1K
12:40 64.01 64.01 64.01 64.01 0.6K
12:48 64.10 64.10 64.10 64.10 0.1K
12:51 64.09 64.09 64.09 64.09 3.7K
12:52 64.09 64.18 64.09 64.18 0.8K
12:53 64.20 64.20 64.18 64.18 0.4K
12:54 64.18 64.18 64.18 64.18 0.3K
13:00 64.22 64.22 64.22 64.22 0.5K
13:02 64.22 64.22 64.22 64.22 1.8K
13:24 64.10 64.10 64.10 64.10 0.1K
13:26 63.98 63.98 63.98 63.98 0.4K
13:27 63.87 63.92 63.87 63.92 1.2K
13:28 63.82 63.82 63.77 63.77 2.9K
13:30 63.62 63.66 63.61 63.66 4.0K
13:31 63.68 63.68 63.68 63.68 0.4K
13:32 63.70 63.74 63.70 63.74 3.0K
13:33 63.66 63.70 63.66 63.70 0.7K
13:35 63.76 63.76 63.76 63.76 0.7K
13:36 63.76 63.82 63.76 63.82 0.7K
13:40 63.76 63.76 63.76 63.76 0.1K
13:41 63.77 63.77 63.77 63.77 0.9K
13:42 63.82 63.82 63.78 63.78 0.5K
13:43 63.79 63.79 63.79 63.79 0.2K
13:51 63.91 63.94 63.91 63.94 2.0K
13:55 63.91 63.91 63.91 63.91 0.6K
14:03 64.00 64.00 64.00 64.00 0.4K
14:10 63.76 63.76 63.76 63.76 0.3K
14:12 63.80 63.80 63.80 63.80 0.3K
14:14 63.83 63.86 63.83 63.86 0.6K
14:15 63.84 63.84 63.84 63.84 0.3K
14:16 63.80 63.80 63.80 63.80 0.4K
14:17 63.79 63.79 63.79 63.79 0.8K
14:19 63.78 63.78 63.78 63.78 0.8K
14:20 63.67 63.67 63.67 63.67 0.2K
14:21 63.69 63.69 63.69 63.69 0.8K
14:25 63.63 63.63 63.61 63.61 1.0K
14:26 63.61 63.61 63.49 63.49 0.7K
14:27 63.50 63.50 63.42 63.42 1.1K
14:28 63.48 63.49 63.48 63.48 1.3K
14:29 63.50 63.50 63.50 63.50 1.0K
14:30 63.46 63.46 63.39 63.39 4.5K
14:31 63.44 63.51 63.43 63.51 2.2K
14:32 63.51 63.52 63.51 63.52 1.9K
14:34 63.61 63.66 63.61 63.66 0.7K
14:43 63.63 63.63 63.63 63.63 0.1K
14:45 63.58 63.58 63.58 63.58 0.8K
14:47 63.53 63.53 63.53 63.53 0.1K
14:48 63.52 63.52 63.52 63.52 0.1K
14:50 63.44 63.44 63.44 63.44 0.9K
14:51 63.43 63.43 63.43 63.43 0.4K
14:55 63.57 63.57 63.57 63.57 0.9K
14:59 63.59 63.59 63.59 63.59 0.8K
15:01 63.56 63.56 63.56 63.56 0.9K
15:08 63.45 63.45 63.45 63.45 0.2K
15:10 63.42 63.42 63.42 63.42 0.3K
15:15 63.31 63.31 63.31 63.31 0.2K
15:20 63.20 63.20 63.20 63.20 0.5K
15:21 63.19 63.19 63.17 63.17 0.7K
15:22 63.21 63.21 63.21 63.21 1.2K
15:24 63.10 63.10 63.10 63.10 0.4K
15:25 63.10 63.12 63.10 63.10 1.9K
15:28 63.07 63.07 63.02 63.02 0.9K
15:30 63.10 63.10 63.10 63.10 1.6K
15:35 63.17 63.17 63.16 63.16 2.0K
15:36 63.09 63.09 63.07 63.07 3.3K
15:39 63.01 63.01 63.01 63.01 0.4K
15:41 63.11 63.19 63.11 63.19 1.2K
15:42 63.16 63.16 63.16 63.16 0.3K
15:45 63.19 63.19 63.19 63.19 0.3K
15:46 63.16 63.16 63.16 63.16 2.5K
15:50 63.29 63.29 63.29 63.29 0.1K
15:53 63.27 63.27 63.27 63.27 0.3K
15:54 63.20 63.20 63.20 63.20 0.2K
15:56 63.27 63.27 63.27 63.27 0.8K
15:57 63.34 63.34 63.34 63.34 1.2K
15:59 63.33 63.34 63.33 63.34 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available