VanEck Ethereum ETN A

VETHG
🏛️ germany →
20.34
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:10 22.14 22.16 22.13 22.13 38.3K
09:15 22.13 22.13 22.08 22.10 5.9K
09:20 22.10 22.13 22.08 22.10 3.1K
09:25 22.10 22.11 22.08 22.11 3.5K
09:30 22.10 22.11 22.05 22.06 29.3K
09:35 22.06 22.09 22.00 22.00 5.8K
09:40 22.00 22.06 22.00 22.06 2.4K
09:45 22.05 22.05 22.01 22.02 9.9K
09:50 22.02 22.07 22.01 22.05 5.4K
09:55 22.06 22.07 22.00 22.03 5.5K
10:00 22.02 22.02 21.95 21.95 17.7K
10:05 21.95 21.97 21.93 21.96 2.7K
10:10 22.00 22.02 21.98 22.02 5.6K
10:15 22.03 22.07 22.01 22.06 4.2K
10:20 22.06 22.07 22.03 22.05 3.0K
10:25 22.04 22.06 22.03 22.04 5.7K
10:30 22.03 22.03 21.99 22.03 2.7K
10:35 22.04 22.07 22.03 22.04 1.6K
10:40 22.03 22.05 22.02 22.05 0.9K
10:45 22.05 22.06 22.04 22.06 1.2K
10:50 22.05 22.05 22.04 22.04 0.9K
10:55 22.05 22.09 22.05 22.06 0.8K
11:00 22.07 22.07 22.04 22.04 3.2K
11:05 22.04 22.05 22.02 22.04 5.1K
11:10 22.05 22.05 22.04 22.05 0.4K
11:15 22.05 22.05 22.04 22.05 0.5K
11:20 22.04 22.04 22.03 22.03 0.9K
11:25 22.03 22.06 22.03 22.05 0.5K
11:30 22.05 22.06 22.05 22.05 1.5K
11:35 22.02 22.03 22.01 22.03 5.9K
11:40 22.03 22.05 22.01 22.01 3.2K
11:45 22.05 22.05 22.00 22.00 0.9K
11:50 22.01 22.01 21.99 22.00 4.0K
11:55 21.99 22.00 21.98 22.00 0.8K
12:00 22.01 22.01 21.97 21.98 0.0K
12:05 21.95 21.95 21.95 21.95 2.0K
12:10 21.95 21.96 21.95 21.95 0.0K
12:15 21.96 21.98 21.77 21.88 2.0K
12:20 21.91 21.91 21.88 21.91 0.7K
12:25 21.94 21.98 21.94 21.96 0.6K
12:30 21.94 21.96 21.94 21.96 0.0K
12:35 21.94 21.96 21.90 21.92 0.3K
12:40 21.91 21.92 21.89 21.92 0.7K
12:45 21.89 21.90 21.85 21.87 0.1K
12:50 21.88 21.89 21.87 21.87 0.2K
12:55 21.82 21.87 21.82 21.84 0.8K
13:00 21.86 21.86 21.80 21.81 1.0K
13:05 21.80 21.81 21.79 21.81 2.2K
13:10 21.80 21.82 21.80 21.80 1.3K
13:15 21.79 21.79 21.73 21.73 0.9K
13:20 21.77 21.77 21.71 21.74 7.0K
13:25 21.73 21.73 21.69 21.69 0.7K
13:30 21.65 21.68 21.65 21.68 2.9K
13:35 21.72 21.73 21.70 21.72 0.9K
13:40 21.75 21.76 21.74 21.74 0.1K
13:45 21.72 21.72 21.63 21.63 1.9K
13:50 21.60 21.62 21.58 21.60 1.5K
13:55 21.63 21.63 21.61 21.61 0.1K
14:00 21.61 21.64 21.60 21.64 1.0K
14:05 21.65 21.67 21.64 21.64 1.9K
14:10 21.64 21.65 21.62 21.63 0.9K
14:15 21.60 21.68 21.59 21.68 0.7K
14:20 21.66 21.67 21.65 21.65 0.4K
14:25 21.65 21.65 21.63 21.63 0.4K
14:30 21.61 21.65 21.54 21.65 5.1K
14:35 21.67 21.67 21.59 21.59 0.7K
14:40 21.59 21.63 21.57 21.58 4.4K
14:45 21.56 21.61 21.56 21.60 0.2K
14:50 21.61 21.64 21.60 21.63 5.4K
14:55 21.63 21.63 21.60 21.60 2.9K
15:00 21.62 21.62 21.56 21.56 5.1K
15:05 21.56 21.58 21.56 21.58 0.1K
15:10 21.60 21.60 21.57 21.57 0.8K
15:15 21.56 21.62 21.56 21.62 6.2K
15:20 21.60 21.63 21.59 21.59 0.6K
15:25 21.62 21.62 21.60 21.61 0.3K
15:30 21.63 21.73 21.63 21.72 3.0K
15:35 21.72 21.87 21.72 21.87 14.1K
15:40 21.85 22.03 21.85 21.98 8.4K
15:45 22.00 22.22 22.00 22.14 8.2K
15:50 22.14 22.14 22.01 22.07 3.7K
15:55 22.08 22.11 22.07 22.11 12.9K
16:00 22.12 22.22 22.12 22.20 1.6K
16:05 22.21 22.22 22.09 22.10 5.1K
16:10 22.11 22.13 22.06 22.10 5.2K
16:15 22.13 22.19 22.08 22.17 2.5K
16:20 22.16 22.16 22.10 22.10 3.3K
16:25 22.12 22.21 22.12 22.21 4.9K
16:30 22.21 22.25 22.18 22.25 3.6K
16:35 22.26 22.36 22.22 22.22 17.0K
16:40 22.22 22.24 22.19 22.19 5.5K
16:45 22.21 22.22 22.15 22.15 2.6K
16:50 22.18 22.22 22.15 22.19 0.6K
16:55 22.18 22.18 22.15 22.15 0.1K
17:00 22.15 22.16 22.13 22.14 1.1K
17:05 22.13 22.13 22.07 22.09 1.3K
17:10 22.09 22.14 22.09 22.12 0.7K
17:15 22.14 22.22 22.13 22.22 3.4K
17:20 22.22 22.28 22.20 22.24 3.6K
17:25 22.21 22.23 22.19 22.20 0.5K
17:30 22.20 22.20 22.18 22.18 0.3K
17:35 22.29 22.29 22.29 22.29 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available