iShares Staked Ethereum Trust ETF (ETHB)

NASDAQ: ETHB · Real-Time Price · USD

26.75

+0.31 (1.17%)

At close: Nov 11, 2026, 4:00 PM EST

26.64

-0.11 (-0.41%)

After-hours: Nov 11, 2026, 7:59 PM EST

ETHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	26.31	27.00	26.28	26.75	26.75	1.17%	276,387
Nov 10, 2026	26.53	26.87	25.78	26.44	26.44	-3.26%	578,172
Nov 9, 2026	27.27	27.62	27.16	27.33	27.33	-4.46%	305,186
Nov 6, 2026	28.71	28.88	28.45	28.65	28.61	-0.93%	242,705
Nov 5, 2026	30.68	30.70	28.78	28.92	28.88	-7.13%	869,753
Nov 4, 2026	29.81	31.51	29.81	31.14	31.09	5.63%	1,066,628
Nov 3, 2026	29.37	29.62	29.34	29.48	29.43	2.01%	377,890
Nov 2, 2026	29.39	29.56	28.75	28.90	28.86	0.52%	687,148
Oct 30, 2026	28.65	29.03	28.41	28.75	28.71	-4.26%	837,580
Oct 29, 2026	29.94	30.58	29.75	30.03	29.98	-1.57%	199,564
Oct 28, 2026	30.03	30.51	29.88	30.51	30.46	1.06%	327,902
Oct 27, 2026	29.90	30.28	29.76	30.19	30.14	1.34%	290,683
Oct 26, 2026	29.71	30.10	29.49	29.79	29.74	-3.22%	341,191
Oct 23, 2026	30.87	31.05	30.61	30.78	30.73	0.39%	455,942
Oct 22, 2026	30.89	31.05	30.38	30.66	30.61	-4.49%	263,118
Oct 21, 2026	31.89	32.43	31.67	32.10	32.05	2.39%	241,677
Oct 20, 2026	30.71	31.85	30.65	31.35	31.30	1.88%	392,980
Oct 19, 2026	31.14	31.14	30.69	30.77	30.72	-0.74%	139,307
Oct 16, 2026	31.65	31.85	30.79	31.00	30.95	-1.68%	499,961
Oct 15, 2026	30.09	31.64	29.85	31.53	31.48	0.93%	328,499
Oct 14, 2026	31.75	31.96	31.06	31.24	31.19	-3.04%	371,435
Oct 13, 2026	32.29	32.49	32.08	32.22	32.17	-0.52%	205,461
Oct 12, 2026	32.48	32.71	32.19	32.39	32.34	1.73%	289,679
Oct 9, 2026	32.09	32.17	31.80	31.84	31.79	0.57%	339,332
Oct 8, 2026	32.55	32.63	30.94	31.66	31.61	-4.19%	1,121,481
Oct 7, 2026	32.97	33.18	32.68	33.08	32.99	-4.53%	497,104
Oct 6, 2026	34.92	35.07	34.56	34.65	34.56	-0.69%	170,386
Oct 5, 2026	35.01	35.15	34.53	34.89	34.80	1.66%	239,445
Oct 2, 2026	35.41	35.66	34.12	34.32	34.23	-1.27%	520,968
Oct 1, 2026	34.54	34.93	34.40	34.76	34.67	1.19%	305,830
Sep 30, 2026	35.03	35.19	34.32	34.35	34.26	-0.81%	404,181
Sep 29, 2026	35.21	35.23	34.34	34.63	34.54	0.67%	482,244
Sep 28, 2026	34.64	35.01	34.12	34.40	34.31	-0.72%	334,251
Sep 25, 2026	34.74	34.88	34.35	34.65	34.56	-0.14%	494,890
Sep 24, 2026	34.25	34.81	34.15	34.70	34.61	0.61%	152,365
Sep 23, 2026	34.95	35.04	33.94	34.49	34.40	-2.60%	432,569
Sep 22, 2026	35.31	35.58	34.97	35.41	35.32	-0.45%	620,421
Sep 21, 2026	35.19	35.71	34.90	35.57	35.48	4.74%	637,701
Sep 18, 2026	32.22	34.05	32.21	33.96	33.87	7.84%	1,029,499
Sep 17, 2026	31.50	31.93	31.30	31.49	31.41	1.78%	707,710
Sep 16, 2026	30.87	31.24	30.46	30.94	30.86	-0.35%	394,813
Sep 15, 2026	31.88	31.88	30.29	31.05	30.97	-4.99%	1,621,509
Sep 14, 2026	32.23	32.79	32.09	32.68	32.59	-	919,493
Sep 11, 2026	32.16	34.31	32.09	32.68	32.59	3.16%	1,891,355
Sep 10, 2026	31.10	31.82	31.07	31.68	31.60	-0.03%	534,860
Sep 9, 2026	32.37	32.37	31.68	31.69	31.61	-0.79%	268,743
Sep 8, 2026	31.79	32.26	31.42	31.98	31.86	1.14%	379,575
Sep 4, 2026	31.56	31.74	31.31	31.62	31.50	-2.56%	238,919
Sep 3, 2026	31.17	32.58	31.15	32.45	32.33	5.29%	626,509
Sep 2, 2026	30.74	31.12	30.54	30.82	30.70	-1.03%	1,056,152