Bitwise Physical Ethereum ETP (LON:BETI)
London · Delayed Price · Currency is GBP 17.79
-1.11 (-5.89%)
Last updated: Sep 17, 2026, 4:24 PM GMT
LON:BETI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | - | -5.89% | - |
| Sep 17, 2026 | 16.87 | 18.90 | 16.87 | 18.90 | - | 15.91% | 206 |
| Sep 16, 2026 | 16.41 | 16.41 | 16.31 | 16.31 | - | -1.30% | 2 |
| Sep 15, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | - | -3.12% | - |
| Sep 14, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | - | -3.97% | - |
| Sep 11, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | - | 7.29% | - |
| Sep 10, 2026 | 16.77 | 16.77 | 16.55 | 16.55 | - | -1.66% | 251 |
| Sep 9, 2026 | 16.81 | 16.83 | 16.81 | 16.83 | - | -0.12% | 59 |
| Sep 8, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | - | -0.01% | - |
| Sep 7, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | - | 0.90% | - |
| Sep 4, 2026 | 17.03 | 17.03 | 16.71 | 16.71 | - | -1.32% | 1,750 |
| Sep 3, 2026 | 16.63 | 16.93 | 16.63 | 16.93 | - | 4.06% | 29 |
| Sep 2, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | - | -2.09% | - |
| Sep 1, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | - | -2.44% | - |
| Aug 28, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | - | -0.40% | - |
| Aug 27, 2026 | 17.23 | 17.23 | 17.08 | 17.10 | - | 2.83% | 2,360 |
| Aug 26, 2026 | 16.64 | 16.64 | 16.63 | 16.63 | - | -0.48% | 260 |
| Aug 25, 2026 | 16.71 | 16.71 | 16.71 | 16.71 | - | -1.92% | - |
| Aug 24, 2026 | 16.85 | 17.04 | 16.85 | 17.04 | - | 5.15% | 21 |
| Aug 21, 2026 | 16.13 | 16.23 | 16.00 | 16.20 | - | 3.79% | 325 |
| Aug 20, 2026 | 15.40 | 15.61 | 15.40 | 15.61 | - | 11.14% | 430 |
| Aug 19, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | - | 7.82% | - |
| Aug 18, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | - | 0.48% | - |
| Aug 17, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | - | 1.53% | - |
| Aug 14, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | - | -0.72% | - |
| Aug 13, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | - | -0.37% | - |
| Aug 12, 2026 | 12.89 | 12.91 | 12.89 | 12.91 | - | 0.90% | 4 |
| Aug 11, 2026 | 12.76 | 12.79 | 12.76 | 12.79 | - | 0.12% | 78 |
| Aug 10, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | - | -2.29% | - |
| Aug 7, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | - | -0.32% | - |
| Aug 6, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | - | 2.22% | - |
| Aug 5, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | - | 0.41% | - |
| Aug 4, 2026 | 12.80 | 12.81 | 12.78 | 12.78 | - | 0.06% | 3,242 |
| Aug 3, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | - | 0.57% | - |
| Jul 31, 2026 | 12.97 | 12.97 | 12.70 | 12.70 | - | -3.25% | 1 |
| Jul 30, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | - | - | - |
| Jul 29, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | - | -0.82% | - |
| Jul 28, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | - | -0.95% | - |
| Jul 27, 2026 | 13.57 | 13.57 | 13.37 | 13.37 | - | 3.81% | 229 |
| Jul 24, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | - | -1.76% | - |
| Jul 23, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | - | -2.41% | - |
| Jul 22, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | - | 1.19% | - |
| Jul 21, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | - | 2.51% | - |
| Jul 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | - | 3.73% | - |
| Jul 17, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | - | -3.50% | - |
| Jul 16, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | - | -2.01% | - |
| Jul 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | - | 1.95% | - |
| Jul 14, 2026 | 12.95 | 12.95 | 12.91 | 12.95 | - | 5.39% | 1,266 |
| Jul 13, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | - | -0.37% | - |
| Jul 10, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | - | 2.82% | - |