CoinShares Ethereum Staking ETP (LON:ETHE)
London · Delayed Price · Currency is GBP · Price in USD 83.39
+0.32 (0.39%)
Last updated: Sep 22, 2026, 2:38 PM GMT
LON:ETHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 82.99 | 83.48 | 82.76 | 83.39 | - | 0.39% | 453 |
| Sep 21, 2026 | 80.94 | 83.30 | 80.64 | 83.07 | - | 5.65% | 3,637 |
| Sep 18, 2026 | 75.48 | 78.62 | 75.48 | 78.62 | - | 5.47% | 1,206 |
| Sep 17, 2026 | 74.13 | 74.84 | 73.76 | 74.55 | - | 2.88% | 1,808 |
| Sep 16, 2026 | 72.57 | 73.29 | 72.41 | 72.46 | - | -1.57% | 1,507 |
| Sep 15, 2026 | 75.43 | 75.52 | 73.32 | 73.61 | - | -3.07% | 74 |
| Sep 14, 2026 | 76.48 | 76.53 | 75.94 | 75.94 | - | -4.32% | 281 |
| Sep 11, 2026 | 75.23 | 80.25 | 75.23 | 79.37 | - | 7.36% | 1,304 |
| Sep 10, 2026 | 74.46 | 75.33 | 73.07 | 73.93 | - | -1.80% | 680 |
| Sep 9, 2026 | 76.29 | 76.29 | 75.29 | 75.29 | - | -0.14% | 8 |
| Sep 8, 2026 | 74.85 | 75.62 | 74.85 | 75.39 | - | - | 193 |
| Sep 7, 2026 | 75.63 | 75.92 | 75.39 | 75.39 | - | 1.13% | 336 |
| Sep 4, 2026 | 76.16 | 76.84 | 74.55 | 74.55 | - | -1.47% | 1,731 |
| Sep 3, 2026 | 72.94 | 75.66 | 72.94 | 75.66 | - | 4.37% | 305 |
| Sep 2, 2026 | 72.48 | 73.64 | 71.93 | 72.50 | - | -2.30% | 22 |
| Sep 1, 2026 | 75.08 | 75.14 | 74.20 | 74.20 | - | -2.59% | 15 |
| Aug 28, 2026 | 75.88 | 76.42 | 75.65 | 76.17 | - | -0.63% | 95 |
| Aug 27, 2026 | 76.25 | 76.66 | 75.67 | 76.66 | - | 2.85% | 300 |
| Aug 26, 2026 | 74.69 | 75.00 | 74.20 | 74.53 | - | -0.79% | 613 |
| Aug 25, 2026 | 75.25 | 76.03 | 74.93 | 75.12 | - | -2.03% | 18 |
| Aug 24, 2026 | 74.61 | 76.68 | 74.18 | 76.68 | - | 5.29% | 3,626 |
| Aug 21, 2026 | 72.58 | 72.98 | 72.10 | 72.82 | - | 3.70% | 2,198 |
| Aug 20, 2026 | 69.32 | 70.22 | 68.64 | 70.22 | - | 10.81% | 2,291 |
| Aug 19, 2026 | 58.24 | 63.37 | 58.21 | 63.37 | - | 8.99% | 557 |
| Aug 18, 2026 | 58.14 | 58.15 | 57.71 | 58.15 | - | 0.37% | 6 |
| Aug 17, 2026 | 57.52 | 57.93 | 57.52 | 57.93 | - | 1.62% | 88 |
| Aug 14, 2026 | 56.81 | 57.01 | 56.70 | 57.01 | - | -0.31% | - |
| Aug 13, 2026 | 57.59 | 57.62 | 57.15 | 57.19 | - | -0.46% | 13 |
| Aug 12, 2026 | 57.27 | 58.15 | 57.27 | 57.45 | - | 0.88% | 750 |
| Aug 11, 2026 | 56.88 | 56.95 | 56.88 | 56.95 | - | 0.04% | 1 |
| Aug 10, 2026 | 58.51 | 58.51 | 56.93 | 56.93 | - | -2.08% | 1 |
| Aug 7, 2026 | 58.16 | 58.60 | 58.14 | 58.14 | - | - | - |
| Aug 6, 2026 | 58.03 | 58.14 | 57.84 | 58.14 | - | 2.13% | 1 |
| Aug 5, 2026 | 56.66 | 56.93 | 56.66 | 56.93 | - | 0.58% | 80 |
| Aug 4, 2026 | 56.32 | 56.77 | 56.32 | 56.60 | - | 0.21% | 6 |
| Aug 3, 2026 | 56.52 | 56.52 | 55.74 | 56.48 | - | 0.34% | 204 |
| Jul 31, 2026 | 56.90 | 57.18 | 56.29 | 56.29 | - | -3.12% | 300 |
| Jul 30, 2026 | 58.27 | 58.27 | 57.63 | 58.11 | - | 1.19% | 244 |
| Jul 29, 2026 | 58.26 | 58.26 | 57.42 | 57.42 | - | -0.91% | 155 |
| Jul 28, 2026 | 57.25 | 57.95 | 57.08 | 57.95 | - | -0.96% | 9 |
| Jul 27, 2026 | 59.67 | 59.67 | 58.51 | 58.51 | - | 3.52% | 1 |
| Jul 24, 2026 | 57.12 | 57.28 | 56.52 | 56.52 | - | -1.48% | 300 |
| Jul 23, 2026 | 57.80 | 58.38 | 57.37 | 57.37 | - | -2.91% | 601 |
| Jul 22, 2026 | 58.36 | 59.09 | 58.36 | 59.09 | - | 1.22% | 1,276 |
| Jul 21, 2026 | 58.66 | 58.68 | 58.38 | 58.38 | - | 2.16% | 5 |
| Jul 20, 2026 | 56.22 | 57.44 | 56.07 | 57.15 | - | 3.50% | 393 |
| Jul 17, 2026 | 55.53 | 55.53 | 54.92 | 55.21 | - | -3.66% | 5 |
| Jul 16, 2026 | 57.23 | 58.28 | 57.11 | 57.31 | - | -2.08% | 906 |
| Jul 15, 2026 | 57.02 | 58.81 | 56.63 | 58.53 | - | 2.56% | 646 |
| Jul 14, 2026 | 55.96 | 57.07 | 54.00 | 57.07 | - | 5.65% | 602 |