21Shares Ethereum Core Staking ETP (LON:ETHC)
London · Delayed Price · Currency is GBP 7.66
+0.04 (0.59%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:ETHC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.60 | 7.69 | 7.60 | 7.66 | 7.66 | 0.59% | 17,583 |
| Sep 21, 2026 | 7.42 | 7.63 | 7.38 | 7.61 | 7.61 | 5.69% | 27,477 |
| Sep 18, 2026 | 6.94 | 7.21 | 6.92 | 7.20 | 7.20 | 5.28% | 46,545 |
| Sep 17, 2026 | 6.80 | 6.87 | 6.78 | 6.84 | 6.84 | 3.62% | 3,506 |
| Sep 16, 2026 | 6.65 | 6.68 | 6.59 | 6.60 | 6.60 | -1.31% | 9,970 |
| Sep 15, 2026 | 6.82 | 6.87 | 6.65 | 6.69 | 6.69 | -3.10% | 10,582 |
| Sep 14, 2026 | 6.94 | 6.95 | 6.93 | 6.90 | 6.90 | -3.97% | 2,225 |
| Sep 11, 2026 | 7.26 | 7.26 | 6.77 | 7.19 | 7.19 | 7.36% | 12,918 |
| Sep 10, 2026 | 6.64 | 6.80 | 6.64 | 6.69 | 6.69 | -1.67% | 11,748 |
| Sep 9, 2026 | 6.92 | 6.92 | 6.83 | 6.81 | 6.81 | -0.29% | 15,223 |
| Sep 8, 2026 | 6.80 | 6.84 | 6.73 | 6.83 | 6.83 | 0.15% | 31,918 |
| Sep 7, 2026 | 6.87 | 6.88 | 6.81 | 6.82 | 6.82 | 0.98% | 18,019 |
| Sep 4, 2026 | 6.99 | 7.00 | 6.74 | 6.75 | 6.75 | -1.35% | 10,220 |
| Sep 3, 2026 | 6.64 | 6.66 | 6.61 | 6.84 | 6.84 | 4.09% | 1,878 |
| Sep 2, 2026 | 6.68 | 6.67 | 6.54 | 6.58 | 6.58 | -2.08% | 2,946 |
| Sep 1, 2026 | 6.79 | 6.79 | 6.69 | 6.72 | 6.72 | -2.40% | 2,229 |
| Aug 28, 2026 | 6.87 | 6.87 | 6.83 | 6.88 | 6.88 | -0.40% | 11,039 |
| Aug 27, 2026 | 6.82 | 6.98 | 6.82 | 6.91 | 6.91 | 2.87% | 19,597 |
| Aug 26, 2026 | 6.72 | 6.72 | 6.69 | 6.72 | 6.72 | -0.48% | 3,777 |
| Aug 25, 2026 | 6.83 | 6.84 | 6.71 | 6.75 | 6.75 | -1.94% | 11,533 |
| Aug 24, 2026 | 6.69 | 6.88 | 6.69 | 6.88 | 6.88 | 5.24% | 25,959 |
| Aug 21, 2026 | 6.46 | 6.59 | 6.44 | 6.54 | 6.54 | 3.79% | 21,304 |
| Aug 20, 2026 | 6.18 | 6.29 | 6.13 | 6.30 | 6.30 | 11.16% | 88,401 |
| Aug 19, 2026 | 5.26 | 5.52 | 5.26 | 5.67 | 5.67 | 7.85% | 3,783 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.20 | 5.26 | 5.26 | 0.50% | 247 |
| Aug 17, 2026 | 5.23 | 5.23 | 5.19 | 5.23 | 5.23 | 1.53% | 8,649 |
| Aug 14, 2026 | 5.16 | 5.16 | 5.11 | 5.15 | 5.15 | -0.72% | 115,155 |
| Aug 13, 2026 | 5.23 | 5.23 | 5.19 | 5.19 | 5.19 | -0.38% | 2,805 |
| Aug 12, 2026 | 5.26 | 5.26 | 5.20 | 5.21 | 5.21 | 0.92% | 2,810 |
| Aug 11, 2026 | 5.21 | 5.21 | 5.15 | 5.16 | 5.16 | 0.15% | 5,170 |
| Aug 10, 2026 | 5.30 | 5.30 | 5.21 | 5.15 | 5.15 | -2.30% | 1,815 |
| Aug 7, 2026 | 5.29 | 5.34 | 5.28 | 5.27 | 5.27 | -0.33% | 1,696 |
| Aug 6, 2026 | 5.26 | 5.28 | 5.23 | 5.29 | 5.29 | 2.27% | 4,481 |
| Aug 5, 2026 | 5.15 | 5.17 | 5.15 | 5.17 | 5.17 | 0.41% | 2,352 |
| Aug 4, 2026 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 0.07% | 1,694 |
| Aug 3, 2026 | 5.05 | 5.09 | 5.05 | 5.15 | 5.15 | 0.59% | 1,601 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.12 | 5.12 | 5.12 | -3.24% | 5,284 |
| Jul 30, 2026 | 5.32 | 5.32 | 5.30 | 5.29 | 5.29 | -0.02% | 8,489 |
| Jul 29, 2026 | 5.37 | 5.37 | 5.33 | 5.29 | 5.29 | -0.75% | 1,299 |
| Jul 28, 2026 | 5.28 | 5.28 | 5.22 | 5.33 | 5.33 | -0.98% | 2,415 |
| Jul 27, 2026 | 5.48 | 5.50 | 5.38 | 5.38 | 5.38 | 3.78% | 28,835 |
| Jul 24, 2026 | 5.27 | 5.27 | 5.18 | 5.19 | 5.19 | -1.68% | 26,816 |
| Jul 23, 2026 | 5.34 | 5.36 | 5.28 | 5.28 | 5.28 | -2.38% | 7,473 |
| Jul 22, 2026 | 5.34 | 5.38 | 5.34 | 5.41 | 5.41 | 1.15% | 1,314 |
| Jul 21, 2026 | 5.37 | 5.38 | 5.34 | 5.34 | 5.34 | 2.54% | 7,911 |
| Jul 20, 2026 | 5.21 | 5.21 | 5.13 | 5.21 | 5.21 | 3.73% | 20,817 |
| Jul 17, 2026 | 5.07 | 5.07 | 4.98 | 5.02 | 5.02 | -3.44% | 7,172 |
| Jul 16, 2026 | 5.18 | 5.19 | 5.14 | 5.20 | 5.20 | -2.07% | 15,524 |
| Jul 15, 2026 | 5.36 | 5.36 | 5.19 | 5.31 | 5.31 | 1.94% | 1,685 |
| Jul 14, 2026 | 4.95 | 5.21 | 4.95 | 5.21 | 5.21 | 5.48% | 4,546 |