Fidelity Ethereum Fund (FETH)

FETH
🏛️ Vereinigte Staaten →
40.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 34.33 34.48 33.25 33.41 1.8M
2024-12-30 33.45 34.16 32.97 33.96 1.1M
2024-12-27 33.89 33.89 33.05 33.36 1.2M
2024-12-26 33.63 33.64 33.05 33.24 1.8M
2024-12-24 34.48 35.22 34.38 35.04 0.6M
2024-12-23 33.50 34.15 32.69 33.99 1.9M
2024-12-20 33.29 35.00 33.06 34.43 2.7M
2024-12-19 36.92 37.05 33.27 33.76 3.0M
2024-12-18 38.67 39.16 36.39 36.99 2.2M
2024-12-17 40.18 40.31 39.20 39.37 1.2M
2024-12-16 39.17 41.13 39.14 40.50 2.0M
2024-12-13 39.33 39.75 38.82 39.26 1.8M
2024-12-12 39.83 39.95 38.58 38.90 1.4M
2024-12-11 37.33 38.48 37.26 38.38 1.8M
2024-12-10 37.27 37.36 35.20 36.53 2.8M
2024-12-09 38.94 39.50 37.24 37.40 2.5M
2024-12-06 39.30 41.01 39.11 40.64 3.5M
2024-12-05 39.35 39.66 37.87 38.27 2.8M
2024-12-04 37.26 39.03 37.19 38.98 3.4M
2024-12-03 35.53 36.14 35.02 36.11 1.1M
2024-12-02 36.38 36.90 35.59 36.24 1.3M
2024-11-29 36.10 36.56 35.85 35.88 0.8M
2024-11-27 34.94 36.42 34.88 36.36 2.4M
2024-11-26 33.20 33.64 32.54 33.19 1.3M
2024-11-25 34.98 35.52 33.50 35.11 2.2M
2024-11-22 33.02 33.30 32.71 32.92 1.2M
2024-11-21 33.59 33.94 32.44 33.59 2.0M
2024-11-20 31.36 31.41 30.32 30.73 0.7M
2024-11-19 31.00 31.52 30.90 31.04 0.6M
2024-11-18 31.00 32.02 30.75 31.64 0.8M
2024-11-15 30.73 30.95 30.15 30.90 0.9M
2024-11-14 31.92 32.00 30.61 30.99 0.8M
2024-11-13 32.43 33.46 31.30 31.70 1.9M
2024-11-12 32.71 33.17 32.16 32.90 1.2M
2024-11-11 31.75 33.79 31.60 33.68 2.3M
2024-11-08 29.57 29.90 28.97 29.49 2.2M
2024-11-07 28.19 29.19 27.83 29.08 1.9M
2024-11-06 26.32 27.07 26.13 26.99 1.2M
2024-11-05 24.59 24.80 24.01 24.24 0.4M
2024-11-04 24.59 24.62 24.04 24.21 0.5M
2024-11-01 25.32 25.85 24.81 25.14 0.3M
2024-10-31 26.27 26.27 25.04 25.09 0.7M
2024-10-30 26.92 27.24 26.54 26.57 0.5M
2024-10-29 26.23 26.84 26.12 26.28 0.7M
2024-10-28 25.29 25.35 24.88 25.05 0.5M
2024-10-25 25.37 25.67 24.54 24.73 0.6M
2024-10-24 25.30 25.44 25.09 25.38 0.3M
2024-10-23 25.79 25.86 24.49 25.09 0.5M
2024-10-22 26.29 26.41 26.07 26.27 0.3M
2024-10-21 26.93 26.93 26.56 26.81 0.4M
2024-10-18 26.22 26.79 26.15 26.53 0.4M
2024-10-17 26.11 26.35 25.77 25.98 0.4M
2024-10-16 26.29 26.48 25.93 26.17 0.4M
2024-10-15 26.07 26.89 25.40 25.93 1.7M
2024-10-14 25.56 26.48 25.47 26.24 0.6M
2024-10-11 24.22 24.74 24.22 24.61 0.4M
2024-10-10 23.90 24.18 23.30 23.64 0.4M
2024-10-09 24.31 24.71 24.07 24.18 0.2M
2024-10-08 24.32 24.54 24.01 24.41 0.2M
2024-10-07 24.77 25.22 24.24 24.47 0.4M
2024-10-04 23.84 24.42 23.54 24.32 0.3M
2024-10-03 23.52 23.65 23.10 23.52 0.3M
2024-10-02 24.29 24.79 23.68 23.71 0.3M
2024-10-01 26.09 26.12 24.24 24.89 0.7M
2024-09-30 26.33 26.34 25.75 25.97 0.3M
2024-09-27 26.58 27.29 26.46 27.03 0.9M
2024-09-26 26.28 26.68 26.12 26.51 0.7M
2024-09-25 26.19 26.29 25.69 25.73 0.3M
2024-09-24 26.34 26.57 25.90 26.50 0.4M
2024-09-23 26.50 27.05 26.34 26.75 0.5M
2024-09-20 25.36 25.71 25.16 25.44 0.5M
2024-09-19 24.49 24.95 24.22 24.62 0.4M
2024-09-18 23.09 23.63 22.88 23.13 1.7M
2024-09-17 23.25 23.92 23.03 23.52 0.4M
2024-09-16 23.05 23.07 22.68 22.73 0.7M
2024-09-13 23.50 24.32 23.45 24.24 0.4M
2024-09-12 23.47 23.67 23.16 23.63 0.1M
2024-09-11 23.34 23.69 22.80 23.42 0.4M
2024-09-10 23.44 23.91 23.22 23.81 0.7M
2024-09-09 23.12 23.53 22.75 23.52 0.4M
2024-09-06 23.97 24.00 22.07 22.22 0.9M
2024-09-05 23.97 24.13 23.49 23.64 0.4M
2024-09-04 23.98 24.90 23.94 24.54 0.4M
2024-09-03 25.08 25.13 24.35 24.47 0.4M
2024-08-30 25.29 25.41 24.32 25.06 0.5M
2024-08-29 25.69 25.98 25.11 25.30 0.3M
2024-08-28 25.25 25.45 24.59 25.06 0.5M
2024-08-27 26.25 26.28 25.60 25.82 0.6M
2024-08-26 27.38 27.39 26.78 26.83 0.4M
2024-08-23 26.60 27.56 26.34 27.52 0.7M
2024-08-22 26.25 26.30 25.91 26.08 0.3M
2024-08-21 25.83 26.52 25.38 26.47 1.1M
2024-08-20 26.44 26.50 25.58 26.01 0.3M
2024-08-19 26.00 26.30 25.67 26.10 0.3M
2024-08-16 26.10 26.34 25.54 26.23 0.5M
2024-08-15 26.61 26.78 25.25 25.49 0.6M
2024-08-14 27.22 27.29 26.38 26.72 0.4M
2024-08-13 26.45 27.34 26.32 27.13 0.6M
2024-08-12 26.88 27.20 25.95 26.63 0.8M
2024-08-09 26.22 26.60 25.56 25.94 0.8M
2024-08-08 24.69 26.03 24.17 25.76 1.6M
2024-08-07 24.70 24.88 23.30 23.53 0.8M
2024-08-06 24.61 25.57 24.24 24.96 1.1M
2024-08-05 21.93 25.19 21.87 24.09 3.0M
2024-08-02 31.50 31.83 29.86 30.12 0.8M
2024-08-01 31.85 31.97 30.80 31.32 0.7M
2024-07-31 33.36 33.51 32.46 32.68 0.8M
2024-07-30 33.52 33.61 32.61 32.74 1.3M
2024-07-29 33.72 33.72 32.60 33.13 1.2M
2024-07-26 32.47 32.90 32.23 32.79 2.4M
2024-07-25 31.59 31.79 31.02 31.25 2.5M
2024-07-24 34.72 34.75 33.60 33.67 3.4M
2024-07-23 35.05 35.15 33.97 34.66 4.0M