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 66.32 66.37 66.32 66.36 11.3K
09:31 66.35 66.41 66.35 66.40 3.3K
09:32 66.39 66.45 66.37 66.44 3.3K
09:33 66.45 66.47 66.43 66.46 4.4K
09:34 66.51 66.53 66.51 66.53 0.8K
09:35 66.56 66.56 66.50 66.50 1.5K
09:36 66.44 66.51 66.37 66.37 6.6K
09:37 66.34 66.36 66.26 66.32 5.9K
09:38 66.32 66.32 66.23 66.23 5.0K
09:39 66.14 66.14 66.13 66.13 2.5K
09:40 66.00 66.07 66.00 66.07 2.6K
09:41 66.07 66.09 66.07 66.09 2.6K
09:42 66.07 66.09 66.05 66.05 4.1K
09:43 66.10 66.10 65.98 65.98 9.4K
09:44 65.99 65.99 65.78 65.84 5.4K
09:45 65.85 65.95 65.84 65.93 12.6K
09:46 66.01 66.01 66.01 66.01 3.3K
09:47 66.08 66.08 66.08 66.08 0.8K
09:48 66.02 66.02 66.02 66.02 0.1K
09:49 66.05 66.05 65.92 65.99 2.6K
09:50 66.02 66.04 65.97 66.04 1.8K
09:51 66.10 66.10 66.10 66.10 0.9K
09:52 66.20 66.22 66.20 66.22 1.3K
09:56 66.24 66.24 66.24 66.24 0.3K
10:00 66.18 66.18 66.18 66.18 0.5K
10:03 66.00 66.00 66.00 66.00 0.8K
10:04 65.97 65.97 65.90 65.90 3.4K
10:05 65.87 65.93 65.87 65.93 3.8K
10:06 65.93 65.93 65.93 65.93 0.1K
10:07 66.02 66.02 66.02 66.02 1.6K
10:10 65.95 65.95 65.95 65.95 0.5K
10:11 65.89 65.89 65.89 65.89 1.1K
10:12 65.97 65.97 65.97 65.97 0.1K
10:16 66.04 66.04 66.04 66.04 0.5K
10:17 66.08 66.08 66.08 66.08 0.7K
10:18 66.03 66.03 66.03 66.03 1.6K
10:19 66.07 66.10 66.07 66.10 1.3K
10:21 66.21 66.21 66.21 66.21 0.7K
10:24 66.21 66.21 66.21 66.21 0.5K
10:25 66.23 66.23 66.23 66.23 0.5K
10:26 66.22 66.24 66.22 66.24 0.5K
10:27 66.31 66.31 66.31 66.31 0.2K
10:28 66.30 66.30 66.27 66.27 0.8K
10:30 66.30 66.33 66.30 66.33 2.2K
10:31 66.36 66.36 66.36 66.36 1.7K
10:35 66.21 66.21 66.21 66.21 0.8K
10:36 66.19 66.19 66.19 66.19 0.7K
10:40 66.25 66.28 66.25 66.28 0.4K
10:43 66.24 66.24 66.24 66.24 0.4K
10:44 66.32 66.32 66.32 66.32 0.8K
10:45 66.32 66.32 66.32 66.32 0.1K
10:47 66.32 66.32 66.32 66.32 0.1K
10:52 66.24 66.24 66.24 66.24 0.1K
10:54 66.20 66.20 66.20 66.20 0.2K
11:00 66.10 66.13 66.10 66.13 1.6K
11:03 66.14 66.14 66.14 66.14 0.1K
11:04 66.20 66.20 66.20 66.20 0.1K
11:07 66.06 66.06 66.06 66.06 0.2K
11:09 65.95 65.99 65.95 65.99 0.4K
11:10 65.98 66.01 65.98 66.01 0.7K
11:11 66.03 66.05 66.03 66.05 0.2K
11:12 66.02 66.02 66.02 66.02 0.1K
11:13 66.04 66.04 66.04 66.04 0.3K
11:15 65.87 65.92 65.87 65.90 0.5K
11:16 65.75 65.79 65.75 65.79 2.7K
11:17 65.72 65.72 65.67 65.69 2.8K
11:18 65.75 65.75 65.75 65.75 0.1K
11:19 65.71 65.71 65.71 65.71 0.1K
11:20 65.73 65.75 65.73 65.75 0.7K
11:23 65.71 65.72 65.71 65.72 1.3K
11:26 65.66 65.66 65.66 65.66 0.9K
11:31 65.64 65.64 65.54 65.55 4.0K
11:32 65.50 65.57 65.50 65.57 2.4K
11:34 65.42 65.42 65.42 65.42 0.2K
11:35 65.42 65.49 65.42 65.49 1.0K
11:37 65.54 65.60 65.54 65.60 0.9K
11:38 65.67 65.67 65.67 65.67 0.6K
11:45 65.58 65.58 65.57 65.57 0.3K
11:47 65.54 65.54 65.54 65.54 0.1K
11:49 65.63 65.64 65.63 65.64 1.9K
11:50 65.64 65.64 65.64 65.64 0.5K
11:51 65.66 65.66 65.66 65.66 0.7K
11:57 65.94 66.01 65.90 66.01 1.8K
11:59 65.93 65.93 65.93 65.93 0.5K
12:08 65.76 65.80 65.76 65.80 0.7K
12:09 65.78 65.79 65.74 65.79 1.1K
12:10 65.82 65.82 65.82 65.82 2.2K
12:29 65.80 65.80 65.80 65.80 0.3K
12:34 65.90 65.90 65.90 65.90 0.2K
12:44 66.06 66.06 66.06 66.06 0.1K
12:45 65.99 65.99 65.99 65.98 0.5K
12:47 65.99 65.99 65.99 65.99 2.7K
12:57 65.82 65.82 65.82 65.82 0.2K
12:58 65.75 65.76 65.75 65.76 0.7K
12:59 65.81 65.81 65.81 65.81 0.4K
13:04 65.82 65.82 65.80 65.80 3.3K
13:07 65.84 65.84 65.84 65.84 0.7K
13:08 65.89 65.89 65.89 65.89 0.3K
13:11 65.90 65.90 65.90 65.90 0.6K
13:12 65.90 65.90 65.90 65.90 0.7K
13:21 65.64 65.66 65.64 65.65 1.4K
13:37 65.73 65.73 65.73 65.73 0.2K
13:38 65.74 65.74 65.74 65.74 0.2K
13:39 65.79 65.79 65.79 65.79 0.3K
13:40 65.82 65.82 65.82 65.82 0.3K
13:41 65.87 65.88 65.87 65.88 0.5K
13:48 65.78 65.84 65.78 65.84 0.5K
13:58 66.01 66.01 66.00 66.00 0.5K
13:59 66.05 66.05 66.05 66.05 0.4K
14:02 66.08 66.08 66.08 66.08 0.3K
14:05 65.96 65.96 65.96 65.96 0.3K
14:07 65.91 65.91 65.91 65.91 0.8K
14:17 65.77 65.78 65.77 65.78 0.4K
14:23 65.87 65.87 65.87 65.87 0.1K
14:25 65.84 65.87 65.84 65.87 0.4K
14:32 65.81 65.81 65.81 65.81 0.2K
14:36 65.81 65.81 65.81 65.81 1.0K
14:43 65.72 65.72 65.70 65.70 0.6K
14:44 65.69 65.69 65.69 65.69 0.9K
14:46 65.69 65.69 65.69 65.69 0.6K
14:48 65.71 65.77 65.71 65.77 0.7K
14:50 65.83 65.83 65.83 65.83 0.2K
14:51 65.80 65.80 65.80 65.80 0.1K
14:52 65.86 65.86 65.86 65.86 0.4K
14:55 65.92 65.92 65.92 65.92 0.2K
15:00 65.94 65.94 65.94 65.94 0.9K
15:04 65.99 65.99 65.99 65.99 0.4K
15:08 66.02 66.02 65.99 65.99 0.5K
15:09 65.98 65.98 65.98 65.98 0.1K
15:10 65.93 65.93 65.92 65.92 0.7K
15:12 65.94 65.94 65.94 65.94 0.2K
15:14 65.84 65.84 65.84 65.84 0.1K
15:16 65.78 65.78 65.78 65.78 0.4K
15:18 65.81 65.81 65.81 65.81 0.8K
15:20 65.80 65.81 65.80 65.81 0.4K
15:22 65.77 65.77 65.77 65.77 0.2K
15:23 65.78 65.78 65.78 65.78 2.6K
15:24 65.74 65.74 65.74 65.74 0.8K
15:28 65.67 65.68 65.67 65.67 2.7K
15:30 65.67 65.67 65.55 65.57 3.1K
15:32 65.60 65.67 65.60 65.67 0.4K
15:35 65.69 65.69 65.69 65.69 0.7K
15:39 65.81 65.81 65.81 65.81 0.6K
15:41 65.86 65.86 65.86 65.86 0.3K
15:43 65.81 65.81 65.76 65.76 1.9K
15:44 65.82 65.82 65.82 65.82 3.4K
15:46 65.88 65.88 65.88 65.88 1.4K
15:47 65.92 65.92 65.92 65.92 0.8K
15:49 65.94 65.94 65.94 65.94 0.2K
15:50 65.92 65.92 65.85 65.85 1.5K
15:51 65.83 65.83 65.74 65.74 0.5K
15:54 65.78 65.78 65.78 65.78 0.1K
15:55 65.81 65.81 65.81 65.81 0.9K
15:56 65.76 65.76 65.76 65.76 2.3K
15:57 65.79 65.81 65.79 65.81 1.3K
15:58 65.82 65.82 65.82 65.82 0.1K
15:59 65.80 65.84 65.80 65.82 4.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available