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

13 Mar 2026

LAST: 3.299	CHANGE: 0.12	OPEN: 3.273	HIGH: 3.299	ASK: 0.000	VOLUME: 1.2K
LAST: 3.299	CHG(%): 3.81	PREV: 3.178	LOW: 3.273	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
13 Mar 26	3.273	3.299	3.273	3.299	1.2K
12 Mar 26	3.169	3.178	3.169	3.178	137
11 Mar 26	3.084	3.171	3.080	3.155	6.7K
10 Mar 26	3.154	3.187	3.085	3.180	9.2K
09 Mar 26	3.086	3.114	3.054	3.114	7.4K
06 Mar 26	3.172	3.173	3.159	3.159	455
05 Mar 26	3.311	3.311	3.204	3.204	1.1K
04 Mar 26	3.085	3.324	3.085	3.300	19.5K
03 Mar 26	3.079	3.100	3.010	3.098	17.5K
02 Mar 26	2.973	3.184	2.965	3.165	3.1K

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:

3.299