Global X Digital Assets Issuer Limited Ethereum ETP

(ETHX)
Sector: n/a
2,506.00p
-24.50p -0.97
Last updated: 16:36:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 1,839.00p 2,659.50p 2,468.50p 2,506.00p 0
11/11/2024 1,839.00p 2,560.50p 2,233.50p 2,530.50p 0
08/11/2024 1,839.00p 2,271.00p 2,154.00p 2,233.50p 0
07/11/2024 1,839.00p 2,174.50p 2,029.50p 2,154.00p 0
06/11/2024 1,839.00p 2,049.00p 1,857.50p 2,029.50p 0
05/11/2024 1,839.00p 1,890.00p 1,830.50p 1,857.50p 0
04/11/2024 1,839.00p 1,894.50p 1,836.00p 1,848.50p 0
01/11/2024 1,839.00p 1,978.00p 1,885.50p 1,920.00p 0
31/10/2024 1,839.00p 2,034.00p 1,930.50p 1,953.00p 0
30/10/2024 1,839.00p 2,077.00p 1,999.00p 2,009.50p 0
29/10/2024 1,839.00p 2,020.00p 1,908.00p 2,009.50p 0
28/10/2024 1,839.00p 1,945.00p 1,888.50p 1,908.00p 0
25/10/2024 1,839.00p 1,954.00p 1,870.00p 1,931.00p 0
24/10/2024 1,839.00p 1,961.50p 1,901.50p 1,933.00p 0
23/10/2024 1,839.00p 1,988.00p 1,930.00p 1,933.00p 0
22/10/2024 1,839.00p 2,027.00p 1,970.50p 1,987.50p 0
21/10/2024 1,839.00p 2,074.50p 2,004.50p 2,020.50p 0
18/10/2024 1,839.00p 2,009.50p 1,965.00p 2,004.50p 0
17/10/2024 1,839.00p 2,009.50p 1,949.50p 1,977.50p 0
16/10/2024 1,839.00p 2,005.00p 1,934.50p 1,981.50p 0
15/10/2024 1,839.00p 2,023.50p 1,908.50p 1,934.50p 0
14/10/2024 1,839.00p 1,998.50p 1,839.00p 1,990.50p 0
11/10/2024 1,863.00p 1,851.50p 1,798.50p 1,839.00p 0
10/10/2024 1,863.00p 1,856.50p 1,773.50p 1,798.50p 0
09/10/2024 1,863.00p 1,862.50p 1,815.50p 1,856.50p 0
08/10/2024 1,863.00p 1,873.50p 1,805.50p 1,816.50p 0
07/10/2024 1,863.00p 1,909.00p 1,796.00p 1,873.50p 0
04/10/2024 1,863.00p 1,818.00p 1,739.50p 1,796.00p 0
03/10/2024 1,863.00p 1,823.50p 1,723.50p 1,739.50p 0
02/10/2024 1,863.00p 1,867.50p 1,793.50p 1,823.50p 0
01/10/2024 1,863.00p 1,976.00p 1,841.50p 1,867.50p 0
30/09/2024 1,863.00p 1,977.50p 1,897.50p 1,923.50p 0
27/09/2024 1,863.00p 1,994.50p 1,929.00p 1,977.50p 0
26/09/2024 1,863.00p 1,962.00p 1,908.00p 1,942.50p 0
25/09/2024 1,863.00p 1,956.50p 1,904.00p 1,933.00p 0
24/09/2024 1,863.00p 1,975.50p 1,903.00p 1,921.00p 0
23/09/2024 1,863.00p 1,987.50p 1,885.00p 1,969.50p 0
20/09/2024 1,863.00p 1,911.00p 1,806.00p 1,885.00p 0
19/09/2024 1,863.00p 1,836.00p 1,719.50p 1,719.50p 0
18/09/2024 1,863.00p 1,785.00p 1,691.00p 1,719.50p 0
17/09/2024 1,863.00p 1,791.00p 1,705.50p 1,785.00p 0
16/09/2024 1,863.00p 1,796.00p 1,693.00p 1,711.00p 0
13/09/2024 1,863.00p 1,812.00p 1,747.50p 1,747.50p 0
12/09/2024 1,863.00p 1,800.00p 1,745.50p 1,750.50p 0
11/09/2024 1,863.00p 1,787.50p 1,715.50p 1,771.00p 0
10/09/2024 1,863.00p 1,791.00p 1,723.50p 1,771.00p 0
09/09/2024 1,863.00p 1,769.00p 1,704.50p 1,723.50p 0
06/09/2024 1,863.00p 1,810.50p 1,697.50p 1,724.50p 0
05/09/2024 1,863.00p 1,821.00p 1,762.50p 1,768.00p 0
04/09/2024 1,863.00p 1,840.50p 1,766.00p 1,821.00p 0
03/09/2024 1,863.00p 1,906.00p 1,832.00p 1,840.50p 0
02/09/2024 1,863.00p 1,905.00p 1,823.50p 1,839.50p 0
30/08/2024 1,863.00p 1,934.00p 1,822.00p 1,839.50p 0
29/08/2024 1,863.00p 1,943.00p 1,859.50p 1,934.00p 0
28/08/2024 1,863.00p 1,903.50p 1,808.00p 1,859.50p 0
27/08/2024 1,863.00p 2,010.50p 1,891.50p 1,927.50p 0
26/08/2024 1,863.00p 1,996.00p 1,945.50p 1,958.50p 0
23/08/2024 1,863.00p 1,996.00p 1,945.50p 1,958.50p 0
22/08/2024 1,863.00p 1,996.00p 1,945.50p 1,958.50p 0
21/08/2024 1,863.00p 1,977.00p 1,899.50p 1,960.50p 0
20/08/2024 1,863.00p 2,036.00p 1,930.50p 1,949.00p 0
19/08/2024 1,863.00p 2,015.00p 1,942.50p 1,962.50p 0
16/08/2024 1,863.00p 2,041.00p 1,945.50p 1,960.50p 0
15/08/2024 1,863.00p 2,061.50p 1,984.00p 2,041.00p 0
14/08/2024 1,863.00p 2,134.50p 2,010.00p 2,027.50p 0
13/08/2024 1,863.00p 2,060.50p 1,991.00p 2,037.50p 0
12/08/2024 1,863.00p 2,099.50p 1,943.00p 1,991.00p 0
09/08/2024 1,863.00p 2,098.50p 1,926.00p 1,991.00p 0
08/08/2024 1,863.00p 1,964.00p 1,855.00p 1,926.00p 0
07/08/2024 1,863.00p 1,988.00p 1,832.00p 1,856.00p 0
06/08/2024 2,718.50p 2,718.50p 1,863.00p 1,863.00p 0
05/08/2024 2,718.50p 2,311.50p 1,680.00p 2,311.50p 0
02/08/2024 2,718.50p 2,458.00p 2,288.00p 2,311.50p 0
01/08/2024 2,718.50p 2,535.00p 2,380.00p 2,404.00p 0
31/07/2024 2,718.50p 2,575.00p 2,520.00p 2,535.00p 0
30/07/2024 2,718.50p 2,598.00p 2,521.00p 2,551.50p 0
29/07/2024 2,718.50p 2,630.00p 2,495.00p 2,534.00p 0
26/07/2024 2,718.50p 2,511.50p 2,465.00p 2,402.00p 0
25/07/2024 2,718.50p 2,608.50p 2,360.50p 2,402.00p 0
24/07/2024 2,718.50p 2,661.00p 2,600.50p 2,608.50p 0
23/07/2024 2,718.50p 2,700.00p 2,614.50p 2,631.50p 0
22/07/2024 2,718.50p 2,675.50p 2,622.00p 2,633.50p 0
19/07/2024 2,718.50p 2,662.00p 2,566.00p 2,627.50p 0
18/07/2024 2,718.50p 2,652.50p 2,579.00p 2,590.50p 0
17/07/2024 2,718.50p 2,658.50p 2,601.00p 2,626.00p 0
16/07/2024 2,718.50p 2,633.50p 2,544.50p 2,624.00p 0
15/07/2024 2,718.50p 2,579.00p 2,379.00p 2,562.50p 0
12/07/2024 2,718.50p 2,401.00p 2,303.50p 2,379.00p 0
11/07/2024 2,718.50p 2,450.00p 2,374.00p 2,401.00p 0
10/07/2024 2,718.50p 2,404.50p 2,353.00p 2,386.00p 0
09/07/2024 2,718.50p 2,397.00p 2,307.00p 2,353.00p 0
08/07/2024 2,718.50p 2,380.50p 2,215.50p 2,307.00p 0
05/07/2024 2,718.50p 2,405.00p 2,175.00p 2,303.00p 0
04/07/2024 2,718.50p 2,554.50p 2,378.50p 2,405.00p 0
03/07/2024 2,718.50p 2,648.00p 2,523.00p 2,554.50p 0
02/07/2024 2,718.50p 2,711.50p 2,622.50p 2,648.00p 0
01/07/2024 2,718.50p 2,731.00p 2,660.50p 2,702.50p 0
28/06/2024 2,718.50p 2,718.50p 2,642.50p 2,660.50p 0
27/06/2024 2,718.50p 2,704.50p 2,614.00p 2,682.50p 0
26/06/2024 2,718.50p 2,665.50p 2,594.00p 2,620.50p 0
25/06/2024 2,718.50p 2,662.50p 2,567.50p 2,659.00p 0
24/06/2024 2,718.50p 2,731.00p 2,528.00p 2,567.50p 0
21/06/2024 2,718.50p 2,747.50p 2,682.50p 2,731.00p 0
20/06/2024 2,718.50p 2,817.00p 2,711.00p 2,734.50p 0
19/06/2024 2,718.50p 2,765.00p 2,648.50p 2,727.00p 0
18/06/2024 2,718.50p 2,725.00p 2,589.50p 2,648.50p 0
17/06/2024 2,718.50p 2,788.50p 2,701.50p 2,725.00p 0
14/06/2024 2,718.50p 2,747.00p 2,680.50p 2,709.00p 0
13/06/2024 2,718.50p 2,785.00p 2,658.00p 2,687.00p 0
12/06/2024 2,718.50p 2,809.50p 2,693.50p 2,785.00p 0