LON:ETHU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.32	30.32	29.20	29.40	-	-2.84%	1,098
Sep 21, 2026	29.38	30.36	29.28	30.26	-	6.05%	5,826
Sep 18, 2026	27.45	28.54	27.45	28.54	-	5.43%	3,300
Sep 17, 2026	27.03	27.33	26.79	27.07	-	2.87%	10,605
Sep 16, 2026	26.43	26.61	26.31	26.31	-	-1.57%	2,043
Sep 15, 2026	27.40	27.40	26.44	26.73	-	-3.06%	4,914
Sep 14, 2026	27.78	27.78	27.56	27.58	-	-4.25%	2,122
Sep 11, 2026	27.22	29.35	27.22	28.80	-	7.30%	7,268
Sep 10, 2026	27.28	27.28	26.54	26.84	-	-1.81%	7,392
Sep 9, 2026	27.69	27.80	27.27	27.34	-	-0.11%	2,652
Sep 8, 2026	27.21	27.51	27.21	27.37	-	-	4,372
Sep 7, 2026	27.54	27.56	27.30	27.37	-	1.09%	5,491
Sep 4, 2026	27.73	27.95	26.87	27.07	-	-1.44%	8,475
Sep 3, 2026	26.59	27.58	26.50	27.47	-	4.31%	3,158
Sep 2, 2026	26.69	26.69	26.18	26.33	-	-2.25%	6,090
Sep 1, 2026	27.28	27.28	26.84	26.94	-	-2.66%	4,645
Aug 28, 2026	27.57	27.72	27.42	27.67	-	-0.61%	2,116
Aug 27, 2026	27.67	28.27	27.46	27.84	-	2.83%	10,206
Aug 26, 2026	27.12	27.15	26.85	27.08	-	-0.81%	1,491
Aug 25, 2026	27.57	27.65	27.07	27.30	-	-1.96%	10,860
Aug 24, 2026	27.14	27.90	26.89	27.84	-	5.28%	10,263
Aug 21, 2026	26.18	26.95	26.06	26.45	-	3.67%	16,319
Aug 20, 2026	24.95	25.51	24.77	25.51	-	11.42%	8,647
Aug 19, 2026	21.18	23.18	21.18	22.90	-	8.41%	12,838
Aug 18, 2026	20.94	21.12	20.91	21.12	-	0.36%	5,371
Aug 17, 2026	20.99	21.04	20.99	21.04	-	1.58%	273
Aug 14, 2026	20.72	20.72	20.72	20.72	-	-0.34%	-
Aug 13, 2026	20.86	20.86	20.77	20.79	-	-0.45%	546
Aug 12, 2026	20.83	21.11	20.82	20.88	-	0.89%	7,042
Aug 11, 2026	20.72	20.79	20.68	20.69	-	0.06%	2,860
Aug 10, 2026	20.76	20.76	20.68	20.68	-	-2.15%	315
Aug 7, 2026	20.99	21.32	20.98	21.14	-	0.01%	10,515
Aug 6, 2026	21.13	21.13	21.13	21.13	-	2.14%	-
Aug 5, 2026	20.63	20.69	20.63	20.69	-	0.58%	1,608
Aug 4, 2026	20.62	20.70	20.57	20.57	-	0.22%	3,292
Aug 3, 2026	20.29	20.56	20.28	20.53	-	0.29%	1,887
Jul 31, 2026	20.82	20.82	20.47	20.47	-	-3.12%	954
Jul 30, 2026	20.99	21.32	20.96	21.13	-	1.18%	5,504
Jul 29, 2026	21.08	21.08	20.85	20.88	-	-0.91%	2,827
Jul 28, 2026	20.70	21.09	20.52	21.07	-	-0.99%	2,643
Jul 27, 2026	21.66	21.78	21.21	21.28	-	3.53%	5,454
Jul 24, 2026	20.43	20.83	20.43	20.56	-	-1.48%	802
Jul 23, 2026	21.23	21.24	20.85	20.86	-	-2.90%	15,822
Jul 22, 2026	21.33	21.49	21.33	21.49	-	1.15%	80
Jul 21, 2026	21.34	21.43	21.24	21.24	-	2.20%	2,994
Jul 20, 2026	20.82	20.86	20.71	20.78	-	3.50%	1,330
Jul 17, 2026	20.18	20.26	20.08	20.08	-	-3.69%	5,180
Jul 16, 2026	21.04	21.07	20.62	20.85	-	-2.04%	4,126
Jul 15, 2026	20.69	21.38	20.60	21.29	-	2.53%	2,575
Jul 14, 2026	19.88	20.76	19.88	20.76	-	5.68%	1,670