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 64.60 64.64 64.60 64.64 15.0K
09:31 64.66 64.73 64.66 64.73 2.6K
09:32 64.75 64.80 64.75 64.77 2.2K
09:33 64.78 64.80 64.78 64.80 2.6K
09:36 64.67 64.67 64.67 64.67 0.6K
09:38 64.62 64.62 64.62 64.62 0.1K
09:39 64.75 64.78 64.75 64.78 3.0K
09:40 64.78 64.78 64.78 64.78 0.6K
09:41 64.81 64.81 64.77 64.77 1.6K
09:42 64.72 64.72 64.65 64.65 0.9K
09:44 64.60 64.60 64.46 64.46 2.2K
09:45 64.44 64.44 64.39 64.39 0.7K
09:46 64.39 64.49 64.39 64.49 1.1K
09:47 64.60 64.60 64.54 64.54 3.5K
09:48 64.52 64.52 64.48 64.50 7.5K
09:49 64.50 64.50 64.50 64.50 0.4K
09:50 64.50 64.50 64.49 64.49 0.6K
09:53 64.71 64.71 64.71 64.71 0.7K
09:54 64.73 64.73 64.72 64.72 0.8K
09:55 64.69 64.69 64.69 64.69 1.0K
09:56 64.67 64.67 64.67 64.67 1.3K
09:58 64.92 65.09 64.91 65.02 3.2K
09:59 65.02 65.06 65.00 65.00 2.8K
10:00 65.05 65.05 64.96 64.96 1.9K
10:01 65.00 65.00 64.93 64.93 5.7K
10:02 64.93 64.95 64.87 64.88 2.7K
10:03 64.87 64.87 64.86 64.86 1.3K
10:04 64.90 64.90 64.90 64.90 1.3K
10:05 64.87 64.87 64.87 64.87 0.6K
10:06 64.85 64.85 64.85 64.85 0.7K
10:07 64.92 64.92 64.90 64.90 0.8K
10:08 64.86 64.86 64.82 64.82 0.6K
10:09 64.76 64.76 64.74 64.74 0.8K
10:10 64.68 64.68 64.68 64.68 0.4K
10:12 64.67 64.67 64.67 64.67 1.2K
10:13 64.72 64.72 64.72 64.72 0.4K
10:14 64.67 64.67 64.67 64.67 0.2K
10:15 64.62 64.62 64.54 64.54 2.6K
10:16 64.54 64.54 64.51 64.51 0.7K
10:18 64.54 64.54 64.54 64.54 0.4K
10:19 64.50 64.50 64.50 64.50 0.6K
10:20 64.48 64.48 64.48 64.48 0.5K
10:21 64.46 64.46 64.46 64.46 0.3K
10:22 64.48 64.48 64.48 64.48 0.2K
10:23 64.57 64.57 64.57 64.57 0.1K
10:24 64.58 64.58 64.58 64.58 0.1K
10:25 64.56 64.56 64.56 64.56 0.3K
10:26 64.63 64.63 64.63 64.63 1.2K
10:27 64.55 64.55 64.55 64.55 1.1K
10:30 64.59 64.59 64.59 64.59 0.2K
10:34 64.80 64.80 64.80 64.80 0.3K
10:35 64.85 64.85 64.84 64.84 0.5K
10:36 64.85 64.85 64.85 64.85 0.2K
10:41 64.96 64.96 64.93 64.93 1.8K
10:43 64.98 64.98 64.96 64.96 2.2K
10:44 64.99 64.99 64.97 64.97 0.9K
10:45 64.94 64.94 64.87 64.87 1.2K
10:46 64.89 64.94 64.89 64.91 1.7K
10:47 64.92 64.92 64.88 64.89 0.9K
10:48 64.92 64.92 64.92 64.92 0.8K
10:49 64.93 64.93 64.92 64.92 0.7K
10:50 64.89 64.90 64.88 64.88 1.9K
10:51 64.89 64.90 64.86 64.86 1.1K
10:52 64.80 64.80 64.80 64.80 0.4K
10:56 64.78 64.81 64.75 64.81 2.3K
10:59 64.90 64.91 64.90 64.91 4.3K
11:01 64.90 64.90 64.90 64.90 1.2K
11:02 64.94 64.94 64.94 64.94 0.1K
11:03 64.94 64.94 64.94 64.94 0.7K
11:05 64.96 64.96 64.94 64.94 0.4K
11:06 64.91 64.91 64.91 64.91 0.3K
11:07 64.78 64.78 64.78 64.78 0.9K
11:10 64.82 64.82 64.82 64.82 0.7K
11:11 64.83 64.83 64.83 64.83 0.1K
11:12 64.87 64.87 64.87 64.87 0.2K
11:13 64.82 64.82 64.82 64.82 0.2K
11:23 64.82 64.82 64.82 64.82 1.3K
11:24 64.79 64.79 64.78 64.78 0.4K
11:27 64.77 64.77 64.77 64.77 0.4K
11:33 64.77 64.79 64.77 64.79 0.3K
11:36 64.78 64.78 64.76 64.76 1.6K
11:45 64.66 64.66 64.66 64.66 0.1K
11:47 64.57 64.57 64.57 64.57 1.3K
11:48 64.56 64.56 64.56 64.56 0.6K
12:01 64.69 64.73 64.69 64.71 2.2K
12:05 64.76 64.76 64.76 64.76 0.7K
12:09 64.70 64.70 64.70 64.70 0.4K
12:11 64.68 64.68 64.68 64.68 0.1K
12:12 64.70 64.70 64.70 64.70 0.2K
12:14 64.78 64.79 64.77 64.79 0.3K
12:17 64.86 64.86 64.86 64.86 0.5K
12:18 64.84 64.84 64.81 64.81 2.2K
12:19 64.81 64.81 64.81 64.81 0.7K
12:21 64.80 64.80 64.80 64.80 0.6K
12:24 64.74 64.74 64.74 64.74 0.7K
12:26 64.70 64.70 64.70 64.70 0.2K
12:29 64.68 64.68 64.68 64.68 0.5K
12:38 64.75 64.75 64.75 64.75 0.3K
12:41 64.78 64.78 64.78 64.78 0.2K
12:52 64.66 64.66 64.66 64.66 0.1K
12:53 64.62 64.62 64.62 64.62 0.4K
12:54 64.59 64.59 64.59 64.59 0.2K
12:57 64.72 64.72 64.72 64.72 0.5K
12:59 64.74 64.74 64.74 64.74 0.2K
13:01 64.72 64.72 64.72 64.72 0.2K
13:08 64.84 64.84 64.84 64.84 0.5K
13:11 64.96 64.98 64.96 64.98 0.6K
13:18 65.02 65.02 65.02 65.02 0.6K
13:19 64.91 64.91 64.91 64.91 0.3K
13:29 64.90 64.90 64.90 64.90 0.1K
13:32 64.93 64.93 64.93 64.93 0.7K
13:37 65.03 65.03 65.03 65.03 0.3K
13:39 65.04 65.04 65.04 65.04 0.4K
13:45 65.07 65.07 65.07 65.07 0.1K
13:47 64.99 64.99 64.99 64.99 1.3K
13:50 64.94 64.94 64.94 64.94 0.1K
13:55 64.91 64.91 64.91 64.91 0.1K
13:56 64.90 64.90 64.90 64.90 0.1K
13:57 64.94 64.94 64.94 64.94 1.3K
14:07 64.95 64.95 64.95 64.95 1.4K
14:08 64.97 64.97 64.97 64.97 0.5K
14:12 64.89 64.89 64.89 64.89 0.4K
14:15 64.81 64.81 64.80 64.80 0.4K
14:17 64.75 64.75 64.75 64.75 0.9K
14:25 64.73 64.73 64.73 64.73 0.1K
14:26 64.71 64.71 64.69 64.69 0.6K
14:33 64.66 64.66 64.66 64.66 1.2K
14:36 64.62 64.62 64.62 64.62 0.2K
14:40 64.76 64.76 64.76 64.76 0.6K
14:50 64.76 64.76 64.76 64.76 0.1K
14:54 64.69 64.69 64.69 64.69 0.1K
14:55 64.68 64.68 64.68 64.68 0.3K
14:57 64.79 64.79 64.79 64.79 1.0K
15:01 64.73 64.73 64.73 64.73 0.7K
15:04 64.75 64.75 64.75 64.75 0.2K
15:05 64.78 64.78 64.78 64.78 0.2K
15:06 64.79 64.84 64.79 64.84 0.2K
15:09 64.72 64.72 64.72 64.72 0.3K
15:12 64.69 64.69 64.69 64.69 0.1K
15:13 64.69 64.69 64.69 64.69 0.1K
15:14 64.67 64.67 64.67 64.67 0.3K
15:18 64.71 64.71 64.71 64.71 0.2K
15:27 64.87 64.87 64.87 64.87 1.4K
15:33 64.86 64.86 64.86 64.86 0.1K
15:34 64.81 64.83 64.81 64.83 3.9K
15:39 64.85 64.85 64.83 64.83 0.5K
15:42 64.81 64.81 64.81 64.81 0.2K
15:44 64.87 64.87 64.87 64.87 0.6K
15:51 64.92 64.92 64.92 64.92 0.7K
15:53 64.85 64.85 64.85 64.85 0.3K
15:54 64.85 64.85 64.85 64.85 0.8K
15:55 64.82 64.85 64.82 64.85 0.6K
15:58 64.81 64.81 64.81 64.81 1.4K
15:59 64.82 64.86 64.82 64.86 3.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available