Skip to main content
logo
iShares Staked Ethereum Trust ETF (ETHB)
NASDAQ: ETHB · Real-Time Price · USD
31.09
+1.16 (3.88%)
At close: Aug 21, 2026, 4:00 PM EDT
32.40
+1.31 (4.21%)
After-hours: Aug 21, 2026, 7:57 PM EDT

ETHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202630.7131.3130.4931.0931.093.88%665,940
Aug 20, 202629.4230.3429.0329.9329.9310.61%871,834
Aug 19, 202624.9127.1524.8127.0627.069.96%850,621
Aug 18, 202624.3724.7224.3524.6124.610.29%250,892
Aug 17, 202624.3924.6324.3924.5424.541.57%289,976
Aug 14, 202624.0424.2723.9524.1624.16-0.33%56,168
Aug 13, 202624.2724.3823.9524.2424.240.33%179,303
Aug 12, 202624.5324.5324.1324.1624.16-0.04%153,183
Aug 11, 202624.2624.3223.8424.1724.170.12%135,785
Aug 10, 202624.5424.5424.0024.1424.14-2.18%318,322
Aug 7, 202624.8324.9224.5624.7124.680.57%184,050
Aug 6, 202624.4024.7024.3824.5724.54-0.36%254,364
Aug 5, 202624.0724.8223.9424.6624.632.15%634,484
Aug 4, 202624.0624.2223.9224.1424.110.29%125,876
Aug 3, 202623.7024.1223.6424.0724.040.25%238,630
Jul 31, 202624.2924.3023.7924.0123.98-3.07%456,271
Jul 30, 202624.7524.9224.6124.7724.741.93%355,309
Jul 29, 202624.4624.8724.2524.3024.27-1.74%249,387
Jul 28, 202624.2124.7923.8924.7324.70-1.36%268,343
Jul 27, 202625.1125.4424.6925.0725.044.55%475,244
Jul 24, 202624.0324.0323.7823.9823.95-0.62%377,011
Jul 23, 202624.4024.5524.0424.1324.10-2.58%374,019
Jul 22, 202624.7125.1524.7124.7724.740.08%224,919
Jul 21, 202624.9025.0024.6424.7524.721.31%401,631
Jul 20, 202624.0624.6523.8224.4324.402.95%337,055
Jul 17, 202623.3423.8623.1923.7323.70-1.55%218,673
Jul 16, 202624.2524.3323.9624.1124.07-2.57%224,193
Jul 15, 202624.8824.9824.4724.7424.712.49%383,237
Jul 14, 202624.1624.2723.9224.1424.115.88%495,867
Jul 13, 202622.7622.9622.5022.8022.77-1.04%419,588
Jul 10, 202623.1023.2922.8623.0423.012.63%419,813
Jul 9, 202622.4222.5622.2722.4522.420.37%286,543
Jul 8, 202622.3422.4522.0422.4022.34-2.78%550,713
Jul 7, 202622.8023.3122.6823.0422.98-0.13%271,769
Jul 6, 202622.3123.2222.2623.0723.015.49%481,215
Jul 2, 202621.6522.1721.5921.8721.815.14%573,472
Jul 1, 202620.2720.9720.1820.8020.742.46%343,111
Jun 30, 202620.0620.3219.9220.3020.24-2.87%273,567
Jun 29, 202620.2621.0320.0120.9020.843.16%721,823
Jun 26, 202619.7220.4719.6520.2620.201.15%296,078
Jun 25, 202620.9921.0019.7020.0319.98-1.62%801,166
Jun 24, 202621.2221.3619.9920.3620.30-4.68%939,991
Jun 23, 202621.2121.4821.1721.3621.30-4.22%482,723
Jun 22, 202622.6922.8822.2322.3022.241.73%316,091
Jun 18, 202622.5022.5121.5021.9221.86-1.70%200,256
Jun 17, 202622.6123.0222.2522.3022.24-3.38%291,573
Jun 16, 202623.1623.2322.7023.0823.02-1.54%212,984
Jun 15, 202623.4023.7523.2423.4423.389.48%883,232
Jun 12, 202621.4221.7521.2721.4121.35-1.02%171,842
Jun 11, 202621.1721.7621.0021.6321.573.25%363,235