Skip to main content
logo
iShares Staked Ethereum Trust ETF (ETHB)
NASDAQ: ETHB · Real-Time Price · USD
24.01
-0.76 (-3.07%)
At close: Jul 31, 2026, 4:00 PM EDT
23.82
-0.19 (-0.79%)
After-hours: Jul 31, 2026, 7:59 PM EDT

ETHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202624.2924.3023.7924.0124.01-3.07%456,271
Jul 30, 202624.7524.9224.6124.7724.771.93%355,309
Jul 29, 202624.4624.8724.2524.3024.30-1.74%249,387
Jul 28, 202624.2124.7923.8924.7324.73-1.36%268,343
Jul 27, 202625.1125.4424.6925.0725.074.55%450,487
Jul 24, 202624.0324.0323.7823.9823.98-0.62%377,011
Jul 23, 202624.4024.5524.0424.1324.13-2.58%372,837
Jul 22, 202624.7125.1524.7124.7724.770.08%223,864
Jul 21, 202624.9025.0024.6424.7524.751.31%398,414
Jul 20, 202624.0624.6523.8224.4324.432.95%318,629
Jul 17, 202623.3423.8623.1923.7323.73-1.55%216,346
Jul 16, 202624.2524.3323.9624.1124.10-2.57%224,193
Jul 15, 202624.8824.9824.4724.7424.742.49%383,236
Jul 14, 202624.1624.2723.9224.1424.145.88%495,867
Jul 13, 202622.7622.9622.5022.8022.80-1.04%417,542
Jul 10, 202623.1023.2922.8623.0423.042.63%419,805
Jul 9, 202622.4222.5622.2722.4522.450.37%286,543
Jul 8, 202622.3422.4522.0422.4022.37-2.78%550,713
Jul 7, 202622.8023.3122.6823.0423.01-0.13%271,769
Jul 6, 202622.3123.2222.2623.0723.045.49%481,215
Jul 2, 202621.6522.1721.5921.8721.845.14%573,472
Jul 1, 202620.2720.9720.1820.8020.772.46%343,111
Jun 30, 202620.0620.3219.9220.3020.27-2.87%273,567
Jun 29, 202620.2621.0320.0120.9020.873.16%721,823
Jun 26, 202619.7220.4719.6520.2620.231.15%296,078
Jun 25, 202620.9921.0019.7020.0320.00-1.62%801,166
Jun 24, 202621.2221.3619.9920.3620.33-4.68%939,991
Jun 23, 202621.2121.4821.1721.3621.33-4.22%482,723
Jun 22, 202622.6922.8822.2322.3022.271.73%316,091
Jun 18, 202622.5022.5121.5021.9221.89-1.70%200,256
Jun 17, 202622.6123.0222.2522.3022.27-3.38%291,573
Jun 16, 202623.1623.2322.7023.0823.05-1.54%212,984
Jun 15, 202623.4023.7523.2423.4423.419.48%883,232
Jun 12, 202621.4221.7521.2721.4121.38-1.02%171,842
Jun 11, 202621.1721.7621.0021.6321.603.25%363,235
Jun 10, 202621.0421.4120.8720.9520.92-1.64%223,194
Jun 9, 202621.4721.5520.7521.3021.27-1.75%389,684
Jun 8, 202621.7121.9221.5621.6821.657.01%939,231
Jun 5, 202621.4121.5519.8320.2820.23-11.23%1,535,828
Jun 4, 202622.6823.0622.5622.8422.79-1.47%360,594
Jun 3, 202624.0324.1223.1023.1823.13-5.62%685,002
Jun 2, 202625.4225.4624.2024.5624.51-4.62%746,638
Jun 1, 202625.4425.8225.1625.7525.69-0.62%533,385
May 29, 202625.6726.2825.3825.9125.850.12%542,632
May 28, 202625.5226.0525.2925.8825.82-2.04%381,893
May 27, 202626.5826.7026.2726.4226.36-0.86%407,067
May 26, 202627.2027.4926.4126.6526.590.38%476,674
May 22, 202627.3527.4026.4626.5526.49-3.63%250,547
May 21, 202627.2227.6627.0827.5527.490.18%212,100
May 20, 202627.3327.6227.2027.5027.441.21%291,707