iShares Staked Ethereum Trust ETF (ETHB)
NASDAQ: ETHB · Real-Time Price · USD
25.75
-0.16 (-0.62%)
At close: Jun 1, 2026, 4:00 PM EDT
25.58
-0.17 (-0.67%)
After-hours: Jun 1, 2026, 7:33 PM EDT
ETHB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 25.44 | 25.66 | 25.16 | 25.62 | - | -1.12% | 395,975 |
| May 29, 2026 | 25.67 | 26.28 | 25.38 | 25.91 | 25.91 | 0.12% | 542,430 |
| May 28, 2026 | 25.52 | 26.05 | 25.29 | 25.88 | 25.88 | -2.04% | 376,860 |
| May 27, 2026 | 26.58 | 26.70 | 26.27 | 26.42 | 26.42 | -0.86% | 389,284 |
| May 26, 2026 | 27.20 | 27.49 | 26.41 | 26.65 | 26.65 | 0.38% | 476,674 |
| May 22, 2026 | 27.35 | 27.40 | 26.46 | 26.55 | 26.55 | -3.63% | 250,547 |
| May 21, 2026 | 27.22 | 27.66 | 27.08 | 27.55 | 27.55 | 0.18% | 212,100 |
| May 20, 2026 | 27.33 | 27.62 | 27.20 | 27.50 | 27.50 | 1.21% | 291,707 |
| May 19, 2026 | 27.11 | 27.33 | 26.92 | 27.17 | 27.17 | -0.51% | 204,458 |
| May 18, 2026 | 27.55 | 27.55 | 26.71 | 27.31 | 27.31 | -4.48% | 518,072 |
| May 15, 2026 | 28.88 | 28.88 | 28.36 | 28.59 | 28.59 | -3.35% | 303,038 |
| May 14, 2026 | 29.08 | 29.83 | 28.88 | 29.58 | 29.58 | 2.00% | 509,867 |
| May 13, 2026 | 29.31 | 29.34 | 28.72 | 29.00 | 29.00 | -1.33% | 236,151 |
| May 12, 2026 | 29.39 | 29.41 | 29.03 | 29.39 | 29.39 | -2.36% | 227,348 |
| May 11, 2026 | 29.94 | 30.13 | 29.64 | 30.10 | 30.10 | 1.04% | 222,490 |
| May 8, 2026 | 29.26 | 29.85 | 29.20 | 29.79 | 29.79 | 0.85% | 210,264 |
| May 7, 2026 | 29.90 | 29.90 | 29.32 | 29.54 | 29.54 | -2.19% | 316,241 |
| May 6, 2026 | 30.65 | 30.72 | 30.05 | 30.20 | 30.20 | -1.05% | 206,759 |
| May 5, 2026 | 30.75 | 30.88 | 30.36 | 30.52 | 30.52 | 0.66% | 406,141 |
| May 4, 2026 | 30.10 | 30.63 | 29.95 | 30.32 | 30.32 | 2.23% | 296,293 |
| May 1, 2026 | 29.68 | 29.92 | 29.57 | 29.66 | 29.66 | 1.96% | 507,429 |
| Apr 30, 2026 | 29.05 | 29.24 | 28.90 | 29.09 | 29.09 | 1.36% | 211,979 |
| Apr 29, 2026 | 29.65 | 29.68 | 28.55 | 28.70 | 28.70 | -2.97% | 238,997 |
| Apr 28, 2026 | 29.24 | 29.64 | 29.10 | 29.58 | 29.58 | 0.44% | 105,051 |
| Apr 27, 2026 | 29.79 | 29.97 | 29.15 | 29.45 | 29.45 | -1.44% | 215,226 |
| Apr 24, 2026 | 29.91 | 29.94 | 29.64 | 29.88 | 29.88 | 0.40% | 284,548 |
| Apr 23, 2026 | 29.92 | 30.15 | 29.41 | 29.76 | 29.76 | -3.60% | 246,923 |
| Apr 22, 2026 | 31.02 | 31.20 | 30.69 | 30.87 | 30.87 | 4.50% | 393,211 |
| Apr 21, 2026 | 29.70 | 29.96 | 29.40 | 29.54 | 29.54 | -1.57% | 273,068 |
| Apr 20, 2026 | 29.84 | 30.14 | 29.35 | 30.01 | 30.01 | -4.06% | 477,311 |
| Apr 17, 2026 | 30.95 | 31.72 | 30.77 | 31.28 | 31.28 | 3.00% | 742,618 |
| Apr 16, 2026 | 30.26 | 30.39 | 29.42 | 30.37 | 30.37 | -0.72% | 235,256 |
| Apr 15, 2026 | 30.05 | 30.69 | 29.83 | 30.59 | 30.59 | 2.72% | 287,656 |
| Apr 14, 2026 | 30.60 | 31.09 | 29.73 | 29.78 | 29.78 | 2.23% | 341,785 |
| Apr 13, 2026 | 28.25 | 29.17 | 28.07 | 29.13 | 29.13 | 0.38% | 332,944 |
| Apr 10, 2026 | 28.62 | 29.04 | 28.42 | 29.02 | 29.02 | 1.72% | 551,442 |
| Apr 9, 2026 | 28.02 | 28.65 | 27.78 | 28.53 | 28.53 | 0.25% | 703,712 |
| Apr 8, 2026 | 29.07 | 29.14 | 28.12 | 28.46 | 28.46 | 4.79% | 513,734 |
| Apr 7, 2026 | 26.84 | 27.21 | 26.50 | 27.16 | 27.16 | -1.59% | 247,132 |
| Apr 6, 2026 | 27.58 | 27.90 | 27.36 | 27.60 | 27.60 | 3.84% | 278,660 |
| Apr 2, 2026 | 26.15 | 26.68 | 25.92 | 26.58 | 26.58 | -3.52% | 325,418 |
| Apr 1, 2026 | 27.45 | 27.86 | 27.13 | 27.55 | 27.55 | 2.15% | 371,298 |
| 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 |