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 66.31 66.33 66.31 66.33 21.9K
09:32 66.21 66.21 66.18 66.18 4.7K
09:33 66.15 66.15 66.15 66.15 1.3K
09:35 66.08 66.17 66.08 66.17 3.7K
09:36 66.21 66.21 66.21 66.21 0.7K
09:38 66.16 66.16 66.16 66.16 1.6K
09:40 66.22 66.27 66.22 66.27 1.9K
09:41 66.35 66.35 66.35 66.35 1.8K
09:43 66.19 66.19 66.19 66.19 1.4K
09:44 66.22 66.22 66.22 66.22 0.1K
09:45 66.24 66.24 66.24 66.24 5.4K
09:48 66.36 66.36 66.36 66.36 0.7K
09:49 66.39 66.43 66.38 66.43 3.7K
09:50 66.41 66.41 66.41 66.41 0.4K
09:51 66.39 66.41 66.39 66.41 3.6K
09:54 66.44 66.44 66.42 66.42 0.3K
09:56 66.38 66.38 66.38 66.38 0.2K
10:00 66.31 66.31 66.30 66.30 0.7K
10:01 66.38 66.38 66.38 66.38 0.2K
10:02 66.42 66.42 66.38 66.38 1.0K
10:05 66.47 66.47 66.47 66.47 0.9K
10:09 66.45 66.45 66.45 66.45 0.3K
10:10 66.42 66.42 66.42 66.42 0.5K
10:12 66.49 66.49 66.49 66.49 0.3K
10:13 66.49 66.49 66.49 66.49 0.5K
10:14 66.50 66.50 66.50 66.50 2.2K
10:18 66.38 66.41 66.38 66.41 1.6K
10:21 66.46 66.46 66.46 66.46 1.5K
10:22 66.42 66.50 66.42 66.50 0.5K
10:25 66.54 66.54 66.54 66.54 0.8K
10:29 66.43 66.43 66.43 66.43 1.6K
10:30 66.46 66.46 66.46 66.46 1.0K
10:34 66.45 66.45 66.45 66.45 0.1K
10:35 66.47 66.47 66.47 66.47 0.3K
10:43 66.38 66.38 66.34 66.34 1.0K
10:44 66.28 66.30 66.26 66.28 2.4K
10:46 66.24 66.24 66.18 66.18 2.2K
10:47 65.98 65.98 65.93 65.95 6.5K
10:48 65.97 65.97 65.95 65.95 1.8K
10:49 65.86 65.88 65.83 65.86 3.3K
10:50 65.85 65.85 65.78 65.78 5.1K
10:51 65.79 65.91 65.79 65.91 7.5K
10:52 65.92 66.03 65.92 65.97 7.4K
10:53 65.97 65.97 65.85 65.85 1.3K
10:54 65.94 65.94 65.87 65.87 3.3K
10:55 65.89 65.89 65.89 65.89 0.3K
10:56 65.83 65.83 65.83 65.83 0.3K
10:57 65.82 65.82 65.82 65.82 0.2K
10:58 65.79 65.79 65.74 65.74 0.6K
10:59 65.79 65.87 65.79 65.83 5.2K
11:00 65.84 65.84 65.84 65.84 0.4K
11:01 65.85 65.85 65.82 65.82 1.7K
11:02 65.83 65.83 65.80 65.80 1.8K
11:03 65.80 65.80 65.73 65.73 1.7K
11:04 65.68 65.68 65.66 65.66 0.8K
11:05 65.66 65.66 65.57 65.57 2.6K
11:06 65.59 65.63 65.59 65.62 4.6K
11:07 65.59 65.59 65.45 65.45 1.4K
11:08 65.50 65.51 65.50 65.51 0.2K
11:09 65.53 65.53 65.53 65.53 3.8K
11:10 65.54 65.54 65.38 65.38 2.1K
11:11 65.29 65.34 65.29 65.34 10.7K
11:12 65.35 65.38 65.25 65.33 13.0K
11:13 65.33 65.36 65.33 65.36 2.0K
11:15 65.33 65.36 65.33 65.33 3.4K
11:16 65.27 65.33 65.24 65.26 7.8K
11:17 65.25 65.26 65.22 65.25 2.1K
11:18 65.27 65.32 65.27 65.32 2.7K
11:19 65.30 65.30 65.30 65.30 2.8K
11:20 65.30 65.30 65.25 65.27 3.0K
11:21 65.29 65.31 65.23 65.25 6.5K
11:23 65.15 65.15 65.09 65.10 1.6K
11:24 65.29 65.35 65.29 65.35 5.6K
11:25 65.36 65.36 65.25 65.27 1.1K
11:26 65.31 65.32 65.26 65.29 5.4K
11:27 65.26 65.26 65.21 65.25 2.6K
11:28 65.25 65.37 65.25 65.37 2.3K
11:29 65.41 65.41 65.41 65.41 0.2K
11:30 65.45 65.45 65.39 65.39 0.7K
11:33 65.38 65.38 65.38 65.38 0.2K
11:37 65.39 65.39 65.39 65.39 0.2K
11:38 65.39 65.39 65.39 65.39 0.1K
11:39 65.45 65.45 65.45 65.45 0.1K
11:40 65.48 65.48 65.48 65.48 0.1K
11:42 65.56 65.56 65.56 65.56 0.2K
11:44 65.61 65.61 65.61 65.61 0.8K
11:45 65.56 65.56 65.56 65.56 0.7K
11:46 65.54 65.54 65.47 65.47 0.4K
11:47 65.43 65.43 65.40 65.40 0.8K
11:54 65.55 65.55 65.55 65.55 0.1K
11:58 65.53 65.53 65.53 65.53 0.7K
11:59 65.50 65.50 65.50 65.50 0.9K
12:00 65.51 65.51 65.51 65.51 0.2K
12:01 65.49 65.49 65.49 65.49 1.1K
12:07 65.59 65.62 65.59 65.62 0.3K
12:08 65.65 65.65 65.65 65.65 0.1K
12:09 65.67 65.67 65.67 65.67 0.9K
12:17 65.65 65.65 65.65 65.65 0.1K
12:18 65.65 65.65 65.65 65.65 0.7K
12:23 65.68 65.68 65.68 65.68 0.5K
12:27 65.68 65.68 65.65 65.65 0.4K
12:29 65.64 65.64 65.64 65.64 0.5K
12:33 65.54 65.54 65.54 65.54 0.1K
12:34 65.61 65.61 65.61 65.61 0.1K
12:36 65.66 65.66 65.66 65.66 0.3K
12:40 65.62 65.62 65.62 65.62 0.3K
12:42 65.65 65.65 65.65 65.65 0.1K
12:43 65.67 65.67 65.67 65.67 0.5K
12:47 65.66 65.66 65.66 65.66 0.8K
12:48 65.73 65.73 65.73 65.73 0.5K
12:53 65.65 65.65 65.65 65.65 0.6K
12:58 65.64 65.64 65.64 65.64 41.7K
12:59 65.62 65.65 65.62 65.65 0.5K
13:00 65.63 65.63 65.57 65.57 0.5K
13:01 65.58 65.58 65.58 65.58 0.6K
13:02 65.55 65.56 65.55 65.56 0.5K
13:03 65.51 65.51 65.51 65.51 0.1K
13:05 65.49 65.49 65.46 65.46 1.1K
13:10 65.40 65.40 65.40 65.40 0.2K
13:11 65.44 65.44 65.44 65.44 0.1K
13:12 65.42 65.42 65.42 65.42 0.5K
13:13 65.41 65.41 65.41 65.41 0.5K
13:22 65.45 65.51 65.45 65.51 1.9K
13:23 65.54 65.54 65.54 65.54 0.5K
13:24 65.43 65.44 65.43 65.44 0.7K
13:29 65.50 65.50 65.50 65.50 0.2K
13:30 65.46 65.46 65.46 65.46 0.2K
13:31 65.41 65.43 65.41 65.43 2.1K
13:35 65.39 65.41 65.39 65.41 1.5K
13:38 65.35 65.35 65.35 65.35 0.2K
13:39 65.32 65.32 65.30 65.30 0.5K
13:41 65.38 65.38 65.38 65.38 0.3K
13:43 65.40 65.40 65.40 65.40 0.3K
13:44 65.38 65.38 65.38 65.38 0.4K
13:45 65.40 65.40 65.40 65.40 0.1K
13:46 65.34 65.36 65.34 65.36 0.8K
13:47 65.34 65.38 65.34 65.38 2.0K
13:48 65.37 65.37 65.37 65.37 0.8K
13:49 65.37 65.37 65.37 65.37 2.5K
13:51 65.33 65.33 65.33 65.33 0.4K
13:53 65.31 65.31 65.29 65.29 0.4K
13:55 65.32 65.32 65.32 65.32 0.3K
14:01 65.29 65.29 65.29 65.29 0.4K
14:03 65.26 65.26 65.26 65.26 0.7K
14:07 65.23 65.23 65.23 65.23 0.2K
14:11 65.16 65.16 64.99 65.05 8.0K
14:13 65.09 65.13 65.09 65.13 1.9K
14:14 65.15 65.15 65.15 65.15 0.9K
14:22 65.21 65.21 65.21 65.21 0.4K
14:25 65.19 65.21 65.19 65.21 0.3K
14:29 65.16 65.16 65.16 65.16 0.1K
14:30 65.17 65.21 65.17 65.21 1.0K
14:32 65.20 65.20 65.20 65.20 0.1K
14:34 65.26 65.26 65.23 65.22 1.8K
14:35 65.25 65.25 65.25 65.25 0.1K
14:36 65.19 65.19 65.19 65.19 0.1K
14:37 65.20 65.22 65.20 65.22 1.3K
14:40 65.29 65.29 65.29 65.29 1.4K
14:41 65.31 65.31 65.29 65.30 0.9K
14:42 65.32 65.32 65.32 65.32 0.2K
14:46 65.16 65.16 65.16 65.16 0.9K
14:51 65.12 65.12 65.12 65.12 1.4K
14:52 65.12 65.12 65.12 65.12 0.5K
14:55 65.11 65.11 65.11 65.11 0.3K
14:56 65.12 65.12 65.12 65.12 0.2K
14:57 65.07 65.07 65.07 65.07 0.3K
15:00 65.16 65.16 65.14 65.14 2.0K
15:01 65.19 65.23 65.19 65.23 0.8K
15:09 65.29 65.29 65.29 65.29 0.1K
15:11 65.26 65.26 65.26 65.26 0.6K
15:12 65.27 65.27 65.27 65.27 0.4K
15:13 65.27 65.30 65.27 65.30 0.9K
15:15 65.28 65.28 65.28 65.28 0.7K
15:20 65.26 65.26 65.25 65.25 0.3K
15:21 65.26 65.26 65.26 65.26 0.2K
15:22 65.25 65.25 65.25 65.25 1.6K
15:23 65.27 65.28 65.27 65.27 0.6K
15:25 65.26 65.26 65.26 65.26 0.5K
15:27 65.33 65.36 65.33 65.36 0.9K
15:31 65.33 65.33 65.31 65.31 1.1K
15:32 65.29 65.29 65.27 65.27 1.4K
15:33 65.32 65.32 65.30 65.30 0.5K
15:37 65.37 65.37 65.37 65.37 0.8K
15:39 65.32 65.32 65.32 65.32 0.3K
15:40 65.32 65.33 65.32 65.33 1.5K
15:42 65.25 65.25 65.22 65.24 4.3K
15:43 65.22 65.22 65.22 65.22 0.5K
15:45 65.17 65.18 65.15 65.17 3.2K
15:47 65.22 65.22 65.20 65.20 0.9K
15:48 65.17 65.17 65.17 65.17 0.2K
15:49 65.12 65.12 65.12 65.12 0.4K
15:50 65.12 65.12 65.12 65.12 0.5K
15:52 65.06 65.06 65.06 65.06 2.7K
15:53 65.10 65.10 65.07 65.07 1.6K
15:54 65.07 65.09 65.05 65.05 4.0K
15:55 65.11 65.11 65.09 65.09 0.5K
15:56 65.09 65.09 65.09 65.09 0.4K
15:57 65.09 65.09 65.09 65.09 0.4K
15:58 65.02 65.04 65.02 65.04 1.8K
15:59 65.05 65.05 65.00 65.03 5.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available