LSE, ET33 End of Day and Historical Share Prices [Bitwise Ethereum Staking Etp]

09 Nov 2026

LAST: 3.279	CHANGE: 0.18	OPEN: 3.231	HIGH: 3.279	ASK: 0.000	VOLUME: 1.5K
LAST: 3.279	CHG(%): 5.20	PREV: 3.459	LOW: 3.231	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
09 Nov 26	3.231	3.279	3.231	3.279	1.5K
06 Nov 26	3.459	3.459	3.459	3.459	286
05 Nov 26	3.484	3.500	3.484	3.500	2.8K
04 Nov 26	3.547	3.736	3.547	3.736	3.9K
03 Nov 26	3.534	3.534	3.534	3.534	37.4K
02 Nov 26	3.532	3.541	3.493	3.527	37.4K
30 Oct 26	3.434	3.464	3.433	3.464	10.8K
29 Oct 26	3.611	3.649	3.611	3.649	344
28 Oct 26	3.629	3.629	3.626	3.626	100
27 Oct 26	3.641	3.651	3.638	3.651	428

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

3.279