iShares Staked Ethereum Trust ETF (ETHB)
NASDAQ: ETHB · Real-Time Price · USD
27.55
+0.58 (2.15%)
At close: Apr 1, 2026, 4:00 PM EDT
26.11
-1.44 (-5.23%)
Pre-market: Apr 2, 2026, 8:01 AM EDT
ETHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 27.45 | 27.86 | 27.13 | 27.55 | 27.55 | 2.15% | 357,047 |
| Mar 31, 2026 | 26.49 | 27.27 | 26.22 | 26.97 | 26.97 | 3.65% | 425,916 |
| Mar 30, 2026 | 26.64 | 26.75 | 25.89 | 26.02 | 26.02 | 1.52% | 313,314 |
| Mar 27, 2026 | 25.65 | 25.84 | 25.33 | 25.63 | 25.63 | -2.73% | 1,533,217 |
| Mar 26, 2026 | 26.71 | 26.91 | 26.17 | 26.35 | 26.35 | -5.66% | 519,197 |
| Mar 25, 2026 | 28.10 | 28.25 | 27.64 | 27.93 | 27.93 | 2.65% | 532,882 |
| Mar 24, 2026 | 27.67 | 27.78 | 27.07 | 27.21 | 27.21 | -1.80% | 651,743 |
| Mar 23, 2026 | 27.65 | 28.21 | 27.25 | 27.71 | 27.71 | 0.95% | 574,658 |
| Mar 20, 2026 | 27.62 | 27.63 | 27.24 | 27.45 | 27.45 | -0.40% | 321,464 |
| Mar 19, 2026 | 27.39 | 27.72 | 27.03 | 27.56 | 27.56 | -2.03% | 411,739 |
| Mar 18, 2026 | 28.81 | 28.85 | 27.89 | 28.13 | 28.13 | -5.82% | 618,854 |
| Mar 17, 2026 | 29.87 | 30.34 | 29.66 | 29.87 | 29.87 | -0.48% | 980,112 |
| Mar 16, 2026 | 29.35 | 30.19 | 29.04 | 30.01 | 30.01 | 10.92% | 1,387,208 |
| Mar 13, 2026 | 28.16 | 28.42 | 26.93 | 27.06 | 27.06 | 1.45% | 2,861,801 |