Global X Ethereum ETP (LON:ETHX)
London · Delayed Price · Currency is GBP 20.17
+0.11 (0.56%)
Last updated: Sep 22, 2026, 3:35 PM GMT
LON:ETHX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 19.99 | 20.17 | 19.99 | 20.17 | - | 0.56% | - |
| Sep 21, 2026 | 19.97 | 20.06 | 19.92 | 20.06 | - | 5.76% | 425 |
| Sep 18, 2026 | 18.89 | 18.97 | 18.43 | 18.97 | - | 5.26% | 6 |
| Sep 17, 2026 | 17.99 | 18.12 | 17.90 | 18.02 | - | 3.59% | 5 |
| Sep 16, 2026 | 17.24 | 17.62 | 17.24 | 17.40 | - | -1.33% | 1 |
| Sep 15, 2026 | 18.06 | 18.06 | 17.63 | 17.63 | - | -3.08% | 80 |
| Sep 14, 2026 | 18.23 | 18.54 | 18.19 | 18.19 | - | -3.98% | 1 |
| Sep 11, 2026 | 18.96 | 18.96 | 18.94 | 18.94 | - | 7.33% | - |
| Sep 10, 2026 | 17.84 | 17.84 | 17.65 | 17.65 | - | -1.67% | 1 |
| Sep 9, 2026 | 18.21 | 18.21 | 17.86 | 17.95 | - | -0.13% | 1 |
| Sep 8, 2026 | 17.87 | 17.97 | 17.87 | 17.97 | - | -0.01% | 1 |
| Sep 7, 2026 | 18.08 | 18.08 | 17.98 | 17.98 | - | 0.91% | - |
| Sep 4, 2026 | 18.15 | 18.15 | 17.58 | 17.81 | - | -1.30% | 1 |
| Sep 3, 2026 | 17.58 | 18.23 | 17.58 | 18.05 | - | 4.08% | 1 |
| Sep 2, 2026 | 17.43 | 17.43 | 17.34 | 17.34 | - | -2.05% | - |
| Sep 1, 2026 | 17.89 | 17.90 | 17.60 | 17.70 | - | -2.45% | 3 |
| Aug 28, 2026 | 18.05 | 18.15 | 18.05 | 18.15 | - | -0.38% | 1 |
| Aug 27, 2026 | 17.98 | 18.24 | 17.98 | 18.22 | - | 2.79% | 1 |
| Aug 26, 2026 | 17.67 | 17.72 | 17.66 | 17.72 | - | -0.40% | - |
| Aug 25, 2026 | 17.85 | 18.07 | 17.80 | 17.80 | - | -1.96% | 914 |
| Aug 24, 2026 | 17.70 | 18.15 | 17.70 | 18.15 | - | 5.13% | 193 |
| Aug 21, 2026 | 17.08 | 17.35 | 17.08 | 17.27 | - | 3.83% | 1 |
| Aug 20, 2026 | 16.28 | 16.63 | 16.28 | 16.63 | - | 11.20% | 1 |
| Aug 19, 2026 | 13.93 | 14.95 | 13.93 | 14.95 | - | 7.75% | 1 |
| Aug 18, 2026 | 13.76 | 13.88 | 13.76 | 13.88 | - | 0.36% | - |
| Aug 17, 2026 | 13.80 | 13.83 | 13.76 | 13.83 | - | 1.68% | 1 |
| Aug 14, 2026 | 13.55 | 13.60 | 13.55 | 13.60 | - | -0.68% | 1 |
| Aug 13, 2026 | 13.81 | 13.82 | 13.69 | 13.69 | - | -0.40% | 1 |
| Aug 12, 2026 | 13.50 | 13.75 | 13.50 | 13.75 | - | 0.90% | - |
| Aug 11, 2026 | 13.75 | 13.89 | 13.63 | 13.63 | - | 0.15% | 3 |
| Aug 10, 2026 | 13.61 | 13.61 | 13.61 | 13.61 | - | -2.37% | - |
| Aug 7, 2026 | 13.99 | 13.99 | 13.94 | 13.94 | - | -0.29% | 1 |
| Aug 6, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | - | 2.25% | - |
| Aug 5, 2026 | 13.67 | 13.67 | 13.67 | 13.67 | - | 0.48% | - |
| Aug 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | - | -0.01% | - |
| Aug 3, 2026 | 13.41 | 13.61 | 13.41 | 13.61 | - | 0.57% | 4,390 |
| Jul 31, 2026 | 13.53 | 13.53 | 13.53 | 13.53 | - | -3.23% | - |
| Jul 30, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | - | -0.04% | - |
| Jul 29, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | - | -0.73% | - |
| Jul 28, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | - | -1.00% | - |
| Jul 27, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | - | 3.77% | - |
| Jul 24, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | - | -1.72% | - |
| Jul 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | - | -2.34% | - |
| Jul 22, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | - | 1.17% | - |
| Jul 21, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | - | 2.50% | - |
| Jul 20, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | - | 3.75% | - |
| Jul 17, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | - | -3.49% | - |
| Jul 16, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | - | -0.20% | - |
| Jul 15, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | - | - | - |
| Jul 14, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | - | 5.47% | - |