iShares Staked Ethereum Trust ETF (ETHB)

NASDAQ: ETHB · Real-Time Price · USD

32.68

+1.00 (3.16%)

At close: Sep 11, 2026, 4:00 PM EDT

32.21

-0.47 (-1.44%)

After-hours: Sep 11, 2026, 7:52 PM EDT

ETHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.16	34.31	32.09	32.68	32.68	3.16%	1,886,946
Sep 10, 2026	31.10	31.82	31.07	31.68	31.68	-0.03%	534,860
Sep 9, 2026	32.37	32.37	31.68	31.69	31.69	-0.79%	264,120
Sep 8, 2026	31.79	32.26	31.42	31.98	31.94	1.14%	379,575
Sep 4, 2026	31.56	31.74	31.31	31.62	31.58	-2.56%	238,919
Sep 3, 2026	31.17	32.58	31.15	32.45	32.41	5.29%	626,509
Sep 2, 2026	30.74	31.12	30.54	30.82	30.78	-1.03%	1,056,152
Sep 1, 2026	31.45	31.62	30.70	31.14	31.10	-2.57%	363,698
Aug 31, 2026	31.53	32.06	31.37	31.96	31.92	1.91%	386,230
Aug 28, 2026	32.17	32.52	30.99	31.36	31.32	-2.55%	879,856
Aug 27, 2026	32.23	32.64	31.97	32.18	32.14	1.10%	578,637
Aug 26, 2026	31.50	31.99	31.33	31.83	31.79	0.32%	321,834
Aug 25, 2026	31.62	31.98	31.42	31.73	31.69	-0.31%	450,368
Aug 24, 2026	32.30	32.60	31.64	31.83	31.79	2.38%	749,098
Aug 21, 2026	30.71	31.31	30.49	31.09	31.05	3.88%	677,193
Aug 20, 2026	29.42	30.34	29.03	29.93	29.90	10.61%	871,834
Aug 19, 2026	24.91	27.15	24.81	27.06	27.03	9.96%	850,621
Aug 18, 2026	24.37	24.72	24.35	24.61	24.58	0.29%	250,892
Aug 17, 2026	24.39	24.63	24.39	24.54	24.51	1.57%	289,976
Aug 14, 2026	24.04	24.27	23.95	24.16	24.13	-0.33%	56,168
Aug 13, 2026	24.27	24.38	23.95	24.24	24.21	0.33%	179,303
Aug 12, 2026	24.53	24.53	24.13	24.16	24.13	-0.04%	153,183
Aug 11, 2026	24.26	24.32	23.84	24.17	24.14	0.12%	135,785
Aug 10, 2026	24.54	24.54	24.00	24.14	24.11	-2.18%	318,322
Aug 7, 2026	24.83	24.92	24.56	24.71	24.65	0.57%	184,050
Aug 6, 2026	24.40	24.70	24.38	24.57	24.51	-0.36%	254,364
Aug 5, 2026	24.07	24.82	23.94	24.66	24.60	2.15%	634,484
Aug 4, 2026	24.06	24.22	23.92	24.14	24.08	0.29%	125,876
Aug 3, 2026	23.70	24.12	23.64	24.07	24.01	0.25%	238,630
Jul 31, 2026	24.29	24.30	23.79	24.01	23.95	-3.07%	456,271
Jul 30, 2026	24.75	24.92	24.61	24.77	24.71	1.93%	355,309
Jul 29, 2026	24.46	24.87	24.25	24.30	24.24	-1.74%	249,387
Jul 28, 2026	24.21	24.79	23.89	24.73	24.67	-1.36%	268,343
Jul 27, 2026	25.11	25.44	24.69	25.07	25.01	4.55%	475,244
Jul 24, 2026	24.03	24.03	23.78	23.98	23.92	-0.62%	377,011
Jul 23, 2026	24.40	24.55	24.04	24.13	24.07	-2.58%	374,019
Jul 22, 2026	24.71	25.15	24.71	24.77	24.71	0.08%	224,919
Jul 21, 2026	24.90	25.00	24.64	24.75	24.69	1.31%	401,631
Jul 20, 2026	24.06	24.65	23.82	24.43	24.37	2.95%	337,055
Jul 17, 2026	23.34	23.86	23.19	23.73	23.67	-1.55%	218,673
Jul 16, 2026	24.25	24.33	23.96	24.11	24.05	-2.57%	224,193
Jul 15, 2026	24.88	24.98	24.47	24.74	24.68	2.49%	383,237
Jul 14, 2026	24.16	24.27	23.92	24.14	24.08	5.88%	495,867
Jul 13, 2026	22.76	22.96	22.50	22.80	22.74	-1.04%	419,588
Jul 10, 2026	23.10	23.29	22.86	23.04	22.98	2.63%	419,813
Jul 9, 2026	22.42	22.56	22.27	22.45	22.39	0.37%	286,543
Jul 8, 2026	22.34	22.45	22.04	22.40	22.31	-2.78%	550,713
Jul 7, 2026	22.80	23.31	22.68	23.04	22.95	-0.13%	271,769
Jul 6, 2026	22.31	23.22	22.26	23.07	22.98	5.49%	481,215
Jul 2, 2026	21.65	22.17	21.59	21.87	21.79	5.14%	573,472