iShares Staked Ethereum Trust ETF (ETHB)

NASDAQ: ETHB · Real-Time Price · USD

23.04

+0.59 (2.63%)

At close: Jul 10, 2026, 4:00 PM EDT

22.87

-0.17 (-0.74%)

Pre-market: Jul 13, 2026, 4:01 AM EDT

ETHB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	23.10	23.29	22.86	23.04	23.04	2.63%	419,805
Jul 9, 2026	22.42	22.56	22.27	22.45	22.45	0.37%	286,543
Jul 8, 2026	22.34	22.45	22.04	22.40	22.37	-2.78%	550,713
Jul 7, 2026	22.80	23.31	22.68	23.04	23.01	-0.13%	271,769
Jul 6, 2026	22.31	23.22	22.26	23.07	23.04	5.49%	481,215
Jul 2, 2026	21.65	22.17	21.59	21.87	21.84	5.14%	573,472
Jul 1, 2026	20.27	20.97	20.18	20.80	20.77	2.46%	343,111
Jun 30, 2026	20.06	20.32	19.92	20.30	20.27	-2.87%	273,567
Jun 29, 2026	20.26	21.03	20.01	20.90	20.87	3.16%	721,823
Jun 26, 2026	19.72	20.47	19.65	20.26	20.23	1.15%	296,078
Jun 25, 2026	20.99	21.00	19.70	20.03	20.00	-1.62%	801,166
Jun 24, 2026	21.22	21.36	19.99	20.36	20.33	-4.68%	939,991
Jun 23, 2026	21.21	21.48	21.17	21.36	21.33	-4.22%	482,723
Jun 22, 2026	22.69	22.88	22.23	22.30	22.27	1.73%	316,091
Jun 18, 2026	22.50	22.51	21.50	21.92	21.89	-1.70%	200,256
Jun 17, 2026	22.61	23.02	22.25	22.30	22.27	-3.38%	291,573
Jun 16, 2026	23.16	23.23	22.70	23.08	23.05	-1.54%	212,984
Jun 15, 2026	23.40	23.75	23.24	23.44	23.41	9.48%	883,232
Jun 12, 2026	21.42	21.75	21.27	21.41	21.38	-1.02%	171,842
Jun 11, 2026	21.17	21.76	21.00	21.63	21.60	3.25%	363,235
Jun 10, 2026	21.04	21.41	20.87	20.95	20.92	-1.64%	223,194
Jun 9, 2026	21.47	21.55	20.75	21.30	21.27	-1.75%	389,684
Jun 8, 2026	21.71	21.92	21.56	21.68	21.65	7.01%	939,231
Jun 5, 2026	21.41	21.55	19.83	20.28	20.23	-11.23%	1,535,828
Jun 4, 2026	22.68	23.06	22.56	22.84	22.79	-1.47%	360,594
Jun 3, 2026	24.03	24.12	23.10	23.18	23.13	-5.62%	685,002
Jun 2, 2026	25.42	25.46	24.20	24.56	24.51	-4.62%	746,638
Jun 1, 2026	25.44	25.82	25.16	25.75	25.69	-0.62%	533,385
May 29, 2026	25.67	26.28	25.38	25.91	25.85	0.12%	542,632
May 28, 2026	25.52	26.05	25.29	25.88	25.82	-2.04%	381,893
May 27, 2026	26.58	26.70	26.27	26.42	26.36	-0.86%	407,067
May 26, 2026	27.20	27.49	26.41	26.65	26.59	0.38%	476,674
May 22, 2026	27.35	27.40	26.46	26.55	26.49	-3.63%	250,547
May 21, 2026	27.22	27.66	27.08	27.55	27.49	0.18%	212,100
May 20, 2026	27.33	27.62	27.20	27.50	27.44	1.21%	291,707
May 19, 2026	27.11	27.33	26.92	27.17	27.11	-0.51%	205,185
May 18, 2026	27.55	27.55	26.71	27.31	27.25	-4.48%	521,221
May 15, 2026	28.88	28.88	28.36	28.59	28.53	-3.35%	303,038
May 14, 2026	29.08	29.83	28.88	29.58	29.52	2.00%	509,867
May 13, 2026	29.31	29.34	28.72	29.00	28.94	-1.33%	236,151
May 12, 2026	29.39	29.41	29.03	29.39	29.33	-2.36%	227,348
May 11, 2026	29.94	30.13	29.64	30.10	30.03	1.04%	222,490
May 8, 2026	29.26	29.85	29.20	29.79	29.73	0.85%	210,264
May 7, 2026	29.90	29.90	29.32	29.54	29.48	-2.19%	316,241
May 6, 2026	30.65	30.72	30.05	30.20	30.13	-1.05%	206,759
May 5, 2026	30.75	30.88	30.36	30.52	30.45	0.66%	406,141
May 4, 2026	30.10	30.63	29.95	30.32	30.25	2.23%	296,293
May 1, 2026	29.68	29.92	29.57	29.66	29.60	1.96%	507,429
Apr 30, 2026	29.05	29.24	28.90	29.09	29.03	1.36%	211,979
Apr 29, 2026	29.65	29.68	28.55	28.70	28.64	-2.97%	238,997