Bitwise Ethereum Staking ETP (LON:ET33)
London · Delayed Price · Currency is GBP 4.255
+0.027 (0.63%)
Last updated: Sep 22, 2026, 2:59 PM GMT
LON:ET33 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | - | 0.64% | 39,988 |
| Sep 21, 2026 | 4.10 | 4.26 | 4.10 | 4.23 | - | 5.67% | 35,296 |
| Sep 18, 2026 | 3.88 | 4.00 | 3.85 | 4.00 | - | 5.29% | 3,763 |
| Sep 17, 2026 | 3.81 | 3.81 | 3.78 | 3.80 | - | 3.60% | 333 |
| Sep 16, 2026 | 3.67 | 3.70 | 3.67 | 3.67 | - | -1.32% | 4,147 |
| Sep 15, 2026 | 3.81 | 3.82 | 3.70 | 3.72 | - | -3.13% | 111,029 |
| Sep 14, 2026 | 3.87 | 3.87 | 3.84 | 3.84 | - | -3.98% | 1,296 |
| Sep 11, 2026 | 4.00 | 4.03 | 3.78 | 4.00 | - | 7.33% | 5,096 |
| Sep 10, 2026 | 3.71 | 3.78 | 3.71 | 3.72 | - | -1.66% | 9,883 |
| Sep 9, 2026 | 3.81 | 3.84 | 3.79 | 3.79 | - | -0.11% | 107 |
| Sep 8, 2026 | 3.77 | 3.79 | 3.76 | 3.79 | - | - | 5,827 |
| Sep 7, 2026 | 3.82 | 3.82 | 3.79 | 3.79 | - | 0.93% | 91 |
| Sep 4, 2026 | 3.86 | 3.86 | 3.76 | 3.76 | - | -1.31% | 102 |
| Sep 3, 2026 | 3.69 | 3.81 | 3.69 | 3.81 | - | 4.10% | 107 |
| Sep 2, 2026 | 3.71 | 3.71 | 3.66 | 3.66 | - | -2.09% | 55 |
| Sep 1, 2026 | 3.73 | 3.78 | 3.73 | 3.73 | - | -2.41% | 673 |
| Aug 28, 2026 | 3.81 | 3.83 | 3.79 | 3.83 | - | -0.44% | 1,919 |
| Aug 27, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | - | 2.86% | 1,609 |
| Aug 26, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | - | -0.48% | 195 |
| Aug 25, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | - | -1.96% | 657 |
| Aug 24, 2026 | 3.74 | 3.83 | 3.74 | 3.83 | - | 5.22% | 200 |
| Aug 21, 2026 | 3.62 | 3.64 | 3.61 | 3.64 | - | 3.82% | 365 |
| Aug 20, 2026 | 3.47 | 3.50 | 3.42 | 3.50 | - | 11.10% | 5,936 |
| Aug 19, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | - | 7.83% | - |
| Aug 18, 2026 | 2.90 | 2.93 | 2.90 | 2.93 | - | 0.52% | 3,322 |
| Aug 17, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | - | 1.57% | - |
| Aug 14, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | - | -0.73% | 170 |
| Aug 13, 2026 | 2.91 | 2.91 | 2.89 | 2.89 | - | -0.35% | 16,392 |
| Aug 12, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.87% | 8 |
| Aug 11, 2026 | 2.88 | 2.89 | 2.87 | 2.87 | - | 0.14% | 357 |
| Aug 10, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | - | -2.28% | 342 |
| Aug 7, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | - | -0.34% | 21 |
| Aug 6, 2026 | 2.93 | 2.94 | 2.92 | 2.94 | - | 2.26% | 45 |
| Aug 5, 2026 | 2.87 | 2.88 | 2.87 | 2.88 | - | 0.42% | 10,000 |
| Aug 4, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | - | 0.07% | 443 |
| Aug 3, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | - | 0.60% | - |
| Jul 31, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | - | -3.26% | - |
| Jul 30, 2026 | 2.96 | 2.96 | 2.94 | 2.94 | - | 0.03% | 6 |
| Jul 29, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | - | -0.81% | - |
| Jul 28, 2026 | 2.93 | 2.97 | 2.93 | 2.97 | - | -0.93% | 147 |
| Jul 27, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | - | 3.81% | 15 |
| Jul 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | - | -1.74% | - |
| Jul 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | - | -2.39% | - |
| Jul 22, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1.21% | - |
| Jul 21, 2026 | 2.99 | 2.99 | 2.97 | 2.97 | - | 2.48% | 24 |
| Jul 20, 2026 | 2.84 | 2.90 | 2.84 | 2.90 | - | 3.76% | 40 |
| Jul 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | - | -3.45% | - |
| Jul 16, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | - | -2.03% | - |
| Jul 15, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | - | 1.86% | 310 |
| Jul 14, 2026 | 2.78 | 2.90 | 2.78 | 2.90 | - | 5.53% | 1 |