Bitwise Ethereum Staking ETP (LON:ET32)
London · Delayed Price · Currency is GBP · Price in USD 5.68
+0.02 (0.42%)
Last updated: Sep 22, 2026, 10:25 AM GMT
LON:ET32 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.65 | 5.68 | 5.65 | 5.68 | - | 0.41% | 404 |
| Sep 21, 2026 | 5.51 | 5.69 | 5.50 | 5.65 | - | 5.64% | 16,225 |
| Sep 18, 2026 | 5.17 | 5.35 | 5.17 | 5.35 | - | 5.48% | 420 |
| Sep 17, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | - | 2.86% | - |
| Sep 16, 2026 | 4.97 | 4.97 | 4.92 | 4.93 | - | -1.62% | 34,742 |
| Sep 15, 2026 | 5.14 | 5.14 | 5.01 | 5.01 | - | -3.09% | 2 |
| Sep 14, 2026 | 5.20 | 5.21 | 5.17 | 5.17 | - | -4.27% | 23 |
| Sep 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | - | 7.31% | - |
| Sep 10, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | - | -1.81% | - |
| Sep 9, 2026 | 5.17 | 5.17 | 5.13 | 5.13 | - | -0.10% | 2,450 |
| Sep 8, 2026 | 5.11 | 5.13 | 5.09 | 5.13 | - | - | 5,684 |
| Sep 7, 2026 | 5.16 | 5.16 | 5.13 | 5.13 | - | 1.14% | 70 |
| Sep 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | - | -1.46% | - |
| Sep 3, 2026 | 4.96 | 5.15 | 4.96 | 5.15 | - | 4.33% | 1,310 |
| Sep 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | - | -2.26% | - |
| Sep 1, 2026 | 5.12 | 5.12 | 5.05 | 5.05 | - | -2.60% | 1 |
| Aug 28, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | - | -0.63% | - |
| Aug 27, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | - | 2.82% | - |
| Aug 26, 2026 | 5.05 | 5.08 | 5.05 | 5.08 | - | -0.82% | 67 |
| Aug 25, 2026 | 5.18 | 5.19 | 5.12 | 5.12 | - | -1.97% | 11 |
| Aug 24, 2026 | 5.07 | 5.22 | 5.06 | 5.22 | - | 5.28% | 500 |
| Aug 21, 2026 | 4.90 | 5.06 | 4.90 | 4.96 | - | 3.77% | 1,486 |
| Aug 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | - | 11.37% | - |
| Aug 19, 2026 | 4.32 | 4.32 | 4.29 | 4.29 | - | 8.36% | 12,700 |
| Aug 18, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | - | 0.38% | 33 |
| Aug 17, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | - | 1.65% | 43 |
| Aug 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | - | -0.33% | - |
| Aug 13, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | - | -0.46% | 22 |
| Aug 12, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | - | 0.88% | 28 |
| Aug 11, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | - | 0.05% | 2 |
| Aug 10, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | - | -2.12% | 23 |
| Aug 7, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | - | - | - |
| Aug 6, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | - | 2.14% | - |
| Aug 5, 2026 | 3.88 | 3.88 | 3.85 | 3.88 | - | 0.57% | 18,794 |
| Aug 4, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | - | 0.21% | - |
| Aug 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.37% | - |
| Jul 31, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | - | -3.13% | - |
| Jul 30, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1.20% | - |
| Jul 29, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | - | -0.94% | - |
| Jul 28, 2026 | 3.90 | 3.95 | 3.86 | 3.95 | - | -0.98% | 35 |
| Jul 27, 2026 | 4.07 | 4.07 | 3.99 | 3.99 | - | 3.56% | 12 |
| Jul 24, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | - | -1.48% | - |
| Jul 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | - | -2.91% | - |
| Jul 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | - | 1.21% | - |
| Jul 21, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2.18% | - |
| Jul 20, 2026 | 3.82 | 3.89 | 3.82 | 3.89 | - | 3.48% | 67 |
| Jul 17, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | - | -3.66% | 13 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | - | -2.08% | - |
| Jul 15, 2026 | 3.87 | 3.99 | 3.87 | 3.99 | - | 2.55% | 7 |
| Jul 14, 2026 | 3.68 | 3.89 | 3.68 | 3.89 | - | 5.65% | 35 |