Bitwise Physical Ethereum ETP (LON:BETH)
London · Delayed Price · Currency is GBP · Price in USD 25.22
+0.09 (0.38%)
Last updated: Sep 22, 2026, 10:56 AM GMT
LON:BETH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 25.29 | 25.29 | 25.22 | 25.22 | - | 0.38% | 3,216 |
| Sep 21, 2026 | 24.50 | 25.13 | 24.37 | 25.13 | - | 5.60% | 775 |
| Sep 18, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | - | 5.45% | - |
| Sep 17, 2026 | 22.66 | 22.66 | 22.56 | 22.56 | - | 2.87% | 2,300 |
| Sep 16, 2026 | 22.15 | 22.15 | 21.93 | 21.93 | - | -1.57% | 90 |
| Sep 15, 2026 | 22.71 | 22.71 | 22.28 | 22.28 | - | -3.08% | 10 |
| Sep 14, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | - | -4.29% | - |
| Sep 11, 2026 | 22.68 | 24.02 | 22.68 | 24.02 | - | 7.28% | 33 |
| Sep 10, 2026 | 22.73 | 22.74 | 22.39 | 22.39 | - | -1.81% | 265 |
| Sep 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | - | -0.12% | - |
| Sep 8, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | - | - | - |
| Sep 7, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | - | 1.07% | - |
| Sep 4, 2026 | 23.04 | 23.07 | 22.56 | 22.59 | - | -1.42% | 2,775 |
| Sep 3, 2026 | 22.14 | 22.91 | 22.14 | 22.91 | - | 4.29% | 34 |
| Sep 2, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | - | -2.28% | - |
| Sep 1, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | - | -2.63% | - |
| Aug 28, 2026 | 22.97 | 23.09 | 22.97 | 23.09 | - | -0.62% | 1,958 |
| Aug 27, 2026 | 23.00 | 23.24 | 23.00 | 23.24 | - | 2.83% | 3,452 |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | - | -0.79% | - |
| Aug 25, 2026 | 23.00 | 23.10 | 22.78 | 22.78 | - | -2.00% | 105 |
| Aug 24, 2026 | 23.07 | 23.24 | 22.94 | 23.24 | - | 5.25% | 797 |
| Aug 21, 2026 | 22.01 | 22.40 | 21.74 | 22.08 | - | 3.69% | 3,480 |
| Aug 20, 2026 | 20.80 | 21.30 | 20.70 | 21.30 | - | 11.50% | 3,118 |
| Aug 19, 2026 | 17.65 | 19.10 | 17.65 | 19.10 | - | 8.27% | 1 |
| Aug 18, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | - | 0.37% | 20 |
| Aug 17, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | - | 1.60% | - |
| Aug 14, 2026 | 17.20 | 17.30 | 17.20 | 17.30 | - | -0.35% | 20 |
| Aug 13, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | - | -0.41% | - |
| Aug 12, 2026 | 17.58 | 17.61 | 17.43 | 17.43 | - | 0.87% | 3,136 |
| Aug 11, 2026 | 17.23 | 17.28 | 17.23 | 17.28 | - | 0.03% | 1 |
| Aug 10, 2026 | 17.74 | 17.74 | 17.28 | 17.28 | - | -2.12% | 73 |
| Aug 7, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | - | -0.02% | - |
| Aug 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | - | 2.14% | - |
| Aug 5, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | - | 0.55% | - |
| Aug 4, 2026 | 17.24 | 17.24 | 17.19 | 17.19 | - | 0.23% | 3,000 |
| Aug 3, 2026 | 17.04 | 17.15 | 17.04 | 17.15 | - | 0.29% | 77 |
| Jul 31, 2026 | 17.50 | 17.50 | 17.10 | 17.10 | - | -3.13% | 2,845 |
| Jul 30, 2026 | 17.51 | 17.65 | 17.51 | 17.65 | - | 1.18% | 2,890 |
| Jul 29, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | - | -0.93% | - |
| Jul 28, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | - | -0.98% | - |
| Jul 27, 2026 | 18.11 | 18.12 | 17.75 | 17.78 | - | 3.51% | 541 |
| Jul 24, 2026 | 17.08 | 17.18 | 17.08 | 17.18 | - | -1.49% | 139 |
| Jul 23, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | - | -2.91% | - |
| Jul 22, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | - | 1.20% | - |
| Jul 21, 2026 | 17.83 | 17.83 | 17.75 | 17.75 | - | 2.16% | 1 |
| Jul 20, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | - | 3.50% | - |
| Jul 17, 2026 | 16.79 | 16.79 | 16.79 | 16.79 | - | -3.70% | - |
| Jul 16, 2026 | 17.36 | 17.43 | 17.32 | 17.43 | - | -2.08% | 2,910 |
| Jul 15, 2026 | 17.28 | 17.80 | 17.28 | 17.80 | - | 2.56% | 1 |
| Jul 14, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | - | 5.65% | - |