iShares Staked Ethereum Trust ETF (ETHB)

NASDAQ: ETHB · Real-Time Price · USD

30.66

-1.44 (-4.49%)

At close: Oct 22, 2026, 4:00 PM EDT

30.61

-0.05 (-0.16%)

After-hours: Oct 22, 2026, 7:36 PM EDT

ETHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.89	31.05	30.38	30.66	30.66	-4.49%	263,115
Oct 21, 2026	31.89	32.43	31.67	32.10	32.10	2.39%	241,677
Oct 20, 2026	30.71	31.85	30.65	31.35	31.35	1.88%	392,980
Oct 19, 2026	31.14	31.14	30.69	30.77	30.77	-0.74%	139,307
Oct 16, 2026	31.65	31.85	30.79	31.00	31.00	-1.68%	499,961
Oct 15, 2026	30.09	31.64	29.85	31.53	31.53	0.93%	328,499
Oct 14, 2026	31.75	31.96	31.06	31.24	31.24	-3.04%	371,435
Oct 13, 2026	32.29	32.49	32.08	32.22	32.22	-0.52%	205,461
Oct 12, 2026	32.48	32.71	32.19	32.39	32.39	1.73%	289,679
Oct 9, 2026	32.09	32.17	31.80	31.84	31.84	0.57%	339,332
Oct 8, 2026	32.55	32.63	30.94	31.66	31.66	-4.19%	1,121,481
Oct 7, 2026	32.97	33.18	32.68	33.08	33.04	-4.53%	497,104
Oct 6, 2026	34.92	35.07	34.56	34.65	34.61	-0.69%	170,386
Oct 5, 2026	35.01	35.15	34.53	34.89	34.85	1.66%	239,445
Oct 2, 2026	35.41	35.66	34.12	34.32	34.28	-1.27%	520,968
Oct 1, 2026	34.54	34.93	34.40	34.76	34.72	1.19%	305,830
Sep 30, 2026	35.03	35.19	34.32	34.35	34.31	-0.81%	404,181
Sep 29, 2026	35.21	35.23	34.34	34.63	34.59	0.67%	482,244
Sep 28, 2026	34.64	35.01	34.12	34.40	34.36	-0.72%	334,251
Sep 25, 2026	34.74	34.88	34.35	34.65	34.61	-0.14%	494,890
Sep 24, 2026	34.25	34.81	34.15	34.70	34.66	0.61%	152,365
Sep 23, 2026	34.95	35.04	33.94	34.49	34.45	-2.60%	432,569
Sep 22, 2026	35.31	35.58	34.97	35.41	35.37	-0.45%	620,421
Sep 21, 2026	35.19	35.71	34.90	35.57	35.53	4.74%	637,701
Sep 18, 2026	32.22	34.05	32.21	33.96	33.92	7.84%	1,029,499
Sep 17, 2026	31.50	31.93	31.30	31.49	31.46	1.78%	707,710
Sep 16, 2026	30.87	31.24	30.46	30.94	30.91	-0.35%	394,813
Sep 15, 2026	31.88	31.88	30.29	31.05	31.02	-4.99%	1,621,509
Sep 14, 2026	32.23	32.79	32.09	32.68	32.64	-	919,493
Sep 11, 2026	32.16	34.31	32.09	32.68	32.64	3.16%	1,891,355
Sep 10, 2026	31.10	31.82	31.07	31.68	31.65	-0.03%	534,860
Sep 9, 2026	32.37	32.37	31.68	31.69	31.66	-0.79%	268,743
Sep 8, 2026	31.79	32.26	31.42	31.98	31.91	1.14%	379,575
Sep 4, 2026	31.56	31.74	31.31	31.62	31.55	-2.56%	238,919
Sep 3, 2026	31.17	32.58	31.15	32.45	32.38	5.29%	626,509
Sep 2, 2026	30.74	31.12	30.54	30.82	30.75	-1.03%	1,056,152
Sep 1, 2026	31.45	31.62	30.70	31.14	31.07	-2.57%	363,698
Aug 31, 2026	31.53	32.06	31.37	31.96	31.89	1.91%	386,230
Aug 28, 2026	32.17	32.52	30.99	31.36	31.29	-2.55%	879,856
Aug 27, 2026	32.23	32.64	31.97	32.18	32.11	1.10%	578,637
Aug 26, 2026	31.50	31.99	31.33	31.83	31.76	0.32%	321,834
Aug 25, 2026	31.62	31.98	31.42	31.73	31.66	-0.31%	450,368
Aug 24, 2026	32.30	32.60	31.64	31.83	31.76	2.38%	749,098
Aug 21, 2026	30.71	31.31	30.49	31.09	31.02	3.88%	677,193
Aug 20, 2026	29.42	30.34	29.03	29.93	29.86	10.61%	871,834
Aug 19, 2026	24.91	27.15	24.81	27.06	27.00	9.96%	850,621
Aug 18, 2026	24.37	24.72	24.35	24.61	24.56	0.29%	250,892
Aug 17, 2026	24.39	24.63	24.39	24.54	24.49	1.57%	289,976
Aug 14, 2026	24.04	24.27	23.95	24.16	24.11	-0.33%	56,168
Aug 13, 2026	24.27	24.38	23.95	24.24	24.19	0.33%	179,303