Invesco Galaxy Ethereum ETF (QETH)

QETH
🏛️ 美国 →
40.19
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 34.23 34.23 33.36 33.39 0.0M
2024-12-30 33.37 33.99 33.08 33.94 0.0M
2024-12-27 33.83 33.83 33.10 33.32 0.0M
2024-12-26 33.43 33.47 32.99 33.23 0.0M
2024-12-24 34.57 35.04 34.47 35.00 0.0M
2024-12-23 33.55 33.93 32.70 33.93 0.0M
2024-12-20 33.23 34.81 33.14 34.40 0.0M
2024-12-19 36.87 36.99 33.28 33.69 0.0M
2024-12-18 38.39 38.87 36.50 36.87 0.1M
2024-12-17 40.13 40.13 39.22 39.31 0.0M
2024-12-16 39.11 41.01 39.03 40.39 0.0M
2024-12-13 39.22 39.60 38.89 39.21 0.0M
2024-12-12 39.76 39.85 38.66 38.86 0.0M
2024-12-11 37.33 38.37 37.33 38.33 0.0M
2024-12-10 37.20 37.20 35.20 36.44 0.1M
2024-12-09 38.88 39.36 37.18 37.39 0.1M
2024-12-06 39.13 40.98 39.05 40.61 0.1M
2024-12-05 39.26 39.43 37.97 38.22 0.1M
2024-12-04 37.15 38.92 37.15 38.92 0.0M
2024-12-03 35.46 36.10 35.46 36.05 0.0M
2024-12-02 36.24 36.62 35.93 36.17 0.0M
2024-11-29 36.06 36.40 35.80 35.80 0.0M
2024-11-27 34.80 36.34 34.80 36.31 0.2M
2024-11-26 33.13 33.53 32.54 33.17 0.1M
2024-11-25 34.95 35.42 33.48 34.98 0.1M
2024-11-22 32.93 33.24 32.69 32.90 0.1M
2024-11-21 33.58 33.67 32.50 33.55 0.0M
2024-11-20 31.38 31.38 30.65 30.68 0.0M
2024-11-19 31.06 31.44 30.94 31.02 0.0M
2024-11-18 30.96 31.97 30.83 31.60 0.0M
2024-11-15 30.73 30.90 30.19 30.87 0.0M
2024-11-14 31.95 32.00 30.62 30.93 0.0M
2024-11-13 32.45 33.34 31.61 31.66 0.0M
2024-11-12 32.75 33.14 32.40 32.88 0.0M
2024-11-11 31.74 33.73 31.58 33.67 0.0M
2024-11-08 29.61 29.89 29.00 29.48 0.0M
2024-11-07 28.16 29.12 27.84 29.11 0.1M
2024-11-06 26.28 27.00 26.13 27.00 0.0M
2024-11-05 24.77 24.78 24.23 24.27 0.0M
2024-11-04 24.61 24.61 24.07 24.17 0.0M
2024-11-01 25.32 25.72 25.00 25.13 0.0M
2024-10-31 26.31 26.31 25.04 25.09 0.0M
2024-10-30 26.85 27.15 26.50 26.50 0.0M
2024-10-29 26.17 26.73 26.17 26.23 0.0M
2024-10-28 25.32 25.34 24.97 25.02 0.0M
2024-10-25 25.35 25.60 24.63 24.74 0.0M
2024-10-24 25.35 25.39 25.10 25.35 0.0M
2024-10-23 25.75 25.76 24.47 25.05 0.0M
2024-10-22 26.13 26.40 26.04 26.27 0.0M
2024-10-21 26.88 26.99 26.66 26.80 0.0M
2024-10-18 26.26 26.71 26.26 26.55 0.0M
2024-10-17 26.09 26.28 25.82 25.97 0.0M
2024-10-16 26.28 26.28 25.99 26.15 0.0M
2024-10-15 26.06 26.74 25.56 25.91 0.0M
2024-10-14 25.55 26.43 25.49 26.29 0.1M
2024-10-11 24.27 24.65 24.25 24.60 0.0M
2024-10-10 23.83 24.16 23.30 23.68 0.0M
2024-10-09 24.26 24.72 24.08 24.15 0.1M
2024-10-08 24.42 24.50 24.11 24.41 0.0M
2024-10-07 24.71 25.21 24.26 24.47 0.0M
2024-10-04 23.82 24.40 23.53 24.34 0.0M
2024-10-03 23.55 23.56 23.11 23.52 0.1M
2024-10-02 24.27 24.75 23.68 23.68 0.0M
2024-10-01 26.12 26.15 24.39 24.89 0.1M
2024-09-30 26.32 26.35 25.75 25.96 0.0M
2024-09-27 26.61 27.32 26.46 27.03 0.3M
2024-09-26 26.23 26.68 26.13 26.55 0.3M
2024-09-25 26.22 26.26 25.66 25.68 0.0M
2024-09-24 26.37 26.57 25.94 26.50 0.1M
2024-09-23 26.44 27.01 26.41 26.70 0.1M
2024-09-20 25.27 25.66 25.26 25.46 0.1M
2024-09-19 24.51 24.90 24.29 24.63 0.0M
2024-09-18 23.11 23.61 22.89 23.12 0.1M
2024-09-17 23.25 23.89 23.25 23.52 0.0M
2024-09-16 23.05 23.05 22.71 22.74 0.0M
2024-09-13 23.48 24.27 23.48 24.24 0.0M
2024-09-12 23.45 23.60 23.18 23.56 0.0M
2024-09-11 23.26 23.69 22.83 23.40 0.0M
2024-09-10 23.41 23.90 23.38 23.80 0.0M
2024-09-09 23.20 23.50 22.99 23.48 0.0M
2024-09-06 23.89 23.94 22.08 22.23 0.1M
2024-09-05 23.95 24.05 23.55 23.61 0.0M
2024-09-04 24.05 24.81 23.96 24.51 0.0M
2024-09-03 25.07 25.07 24.40 24.43 0.0M
2024-08-30 25.28 25.37 24.36 25.05 0.1M
2024-08-29 25.69 25.89 25.10 25.30 0.0M
2024-08-28 25.30 25.41 24.68 25.06 0.1M
2024-08-27 26.27 26.27 25.62 25.81 0.0M
2024-08-26 27.38 27.38 26.76 26.79 0.0M
2024-08-23 26.56 27.46 26.35 27.46 0.1M
2024-08-22 26.21 26.25 25.97 26.09 0.0M
2024-08-21 25.86 26.46 25.44 26.46 0.0M
2024-08-20 26.52 26.52 25.62 26.00 0.0M
2024-08-19 25.95 26.27 25.69 26.09 0.0M
2024-08-16 26.15 26.28 25.64 26.23 0.0M
2024-08-15 26.61 26.64 25.25 25.50 0.0M
2024-08-14 27.22 27.30 26.38 26.66 0.0M
2024-08-13 26.48 27.17 26.37 27.10 0.0M
2024-08-12 26.96 27.22 25.96 26.61 0.1M
2024-08-09 26.02 26.28 25.74 25.92 0.0M
2024-08-08 24.37 26.04 24.37 25.78 0.0M
2024-08-07 24.66 24.66 23.35 23.51 0.0M
2024-08-06 24.65 25.49 24.29 24.93 0.1M
2024-08-05 21.92 25.11 21.92 24.04 0.3M
2024-08-02 31.45 31.80 29.87 30.11 0.2M
2024-08-01 31.80 31.87 30.83 31.33 0.0M
2024-07-31 33.27 33.42 32.50 32.66 0.0M
2024-07-30 33.46 33.46 32.65 32.71 0.1M
2024-07-29 33.71 33.71 32.68 33.11 0.1M
2024-07-26 32.42 32.87 32.24 32.79 0.1M
2024-07-25 31.58 31.75 31.01 31.26 0.3M
2024-07-24 34.72 34.72 33.61 33.64 0.3M
2024-07-23 35.16 35.16 33.99 34.63 0.5M