Skip to main content
iShares Staked Ethereum Trust ETF (ETHB)
NASDAQ: ETHB · Real-Time Price · USD
20.26
+0.23 (1.15%)
At close: Jun 26, 2026, 4:00 PM EDT
20.37
+0.11 (0.54%)
After-hours: Jun 26, 2026, 7:37 PM EDT

ETHB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202619.7220.4719.6520.2620.261.15%296,073
Jun 25, 202620.9921.0019.7020.0320.03-1.62%801,166
Jun 24, 202621.2221.3619.9920.3620.36-4.68%931,876
Jun 23, 202621.2121.4821.1721.3621.36-4.22%482,663
Jun 22, 202622.6922.8822.2322.3022.301.73%306,386
Jun 18, 202622.5022.5121.5021.9221.92-1.70%195,241
Jun 17, 202622.6123.0222.2522.3022.30-3.38%291,088
Jun 16, 202623.1623.2322.7023.0823.08-1.54%212,459
Jun 15, 202623.4023.7523.2423.4423.449.48%883,232
Jun 12, 202621.4221.7521.2721.4121.41-1.02%171,842
Jun 11, 202621.1721.7621.0021.6321.633.25%363,235
Jun 10, 202621.0421.4120.8720.9520.95-1.64%217,788
Jun 9, 202621.4721.5520.7521.3021.30-1.75%389,684
Jun 8, 202621.7121.9221.5621.6821.687.01%939,231
Jun 5, 202621.4121.5519.8320.2820.26-11.23%1,535,828
Jun 4, 202622.6823.0622.5622.8422.82-1.47%360,594
Jun 3, 202624.0324.1223.1023.1823.16-5.62%685,002
Jun 2, 202625.4225.4624.2024.5624.54-4.62%746,638
Jun 1, 202625.4425.8225.1625.7525.73-0.62%533,385
May 29, 202625.6726.2825.3825.9125.890.12%542,632
May 28, 202625.5226.0525.2925.8825.86-2.04%381,893
May 27, 202626.5826.7026.2726.4226.40-0.86%407,067
May 26, 202627.2027.4926.4126.6526.630.38%476,674
May 22, 202627.3527.4026.4626.5526.53-3.63%250,547
May 21, 202627.2227.6627.0827.5527.530.18%212,100
May 20, 202627.3327.6227.2027.5027.481.21%291,707
May 19, 202627.1127.3326.9227.1727.15-0.51%205,185
May 18, 202627.5527.5526.7127.3127.29-4.48%521,221
May 15, 202628.8828.8828.3628.5928.57-3.35%303,038
May 14, 202629.0829.8328.8829.5829.562.00%509,867
May 13, 202629.3129.3428.7229.0028.98-1.33%236,151
May 12, 202629.3929.4129.0329.3929.37-2.36%227,348
May 11, 202629.9430.1329.6430.1030.081.04%222,490
May 8, 202629.2629.8529.2029.7929.770.85%210,264
May 7, 202629.9029.9029.3229.5429.52-2.19%316,241
May 6, 202630.6530.7230.0530.2030.18-1.05%206,759
May 5, 202630.7530.8830.3630.5230.500.66%406,141
May 4, 202630.1030.6329.9530.3230.302.23%296,293
May 1, 202629.6829.9229.5729.6629.641.96%507,429
Apr 30, 202629.0529.2428.9029.0929.071.36%211,979
Apr 29, 202629.6529.6828.5528.7028.68-2.97%238,997
Apr 28, 202629.2429.6429.1029.5829.560.44%105,051
Apr 27, 202629.7929.9729.1529.4529.43-1.44%215,226
Apr 24, 202629.9129.9429.6429.8829.860.40%284,548
Apr 23, 202629.9230.1529.4129.7629.74-3.60%246,923
Apr 22, 202631.0231.2030.6930.8730.854.50%393,211
Apr 21, 202629.7029.9629.4029.5429.52-1.57%273,068
Apr 20, 202629.8430.1429.3530.0129.99-4.06%477,311
Apr 17, 202630.9531.7230.7731.2831.263.00%742,618
Apr 16, 202630.2630.3929.4230.3730.35-0.72%235,256
Apr 15, 202630.0530.6929.8330.5930.572.72%287,656
Apr 14, 202630.6031.0929.7329.7829.762.23%341,785
Apr 13, 202628.2529.1728.0729.1329.110.38%332,944
Apr 10, 202628.6229.0428.4229.0229.001.72%551,442
Apr 9, 202628.0228.6527.7828.5328.510.25%703,712
Apr 8, 202629.0729.1428.1228.4628.444.79%513,734
Apr 7, 202626.8427.2126.5027.1627.14-1.59%247,132
Apr 6, 202627.5827.9027.3627.6027.583.84%278,660
Apr 2, 202626.1526.6825.9226.5826.56-3.52%325,418
Apr 1, 202627.4527.8627.1327.5527.532.15%371,298
Mar 31, 202626.4927.2726.2226.9726.953.65%425,916
Mar 30, 202626.6426.7525.8926.0226.001.52%313,314
Mar 27, 202625.6525.8425.3325.6325.61-2.73%1,533,217
Mar 26, 202626.7126.9126.1726.3526.33-5.66%519,197
Mar 25, 202628.1028.2527.6427.9327.912.65%532,882
Mar 24, 202627.6727.7827.0727.2127.19-1.80%651,743
Mar 23, 202627.6528.2127.2527.7127.690.95%574,658
Mar 20, 202627.6227.6327.2427.4527.43-0.40%321,464
Mar 19, 202627.3927.7227.0327.5627.54-2.03%411,739
Mar 18, 202628.8128.8527.8928.1328.11-5.82%618,854
Mar 17, 202629.8730.3429.6629.8729.85-0.48%980,112
Mar 16, 202629.3530.1929.0430.0129.9910.92%1,387,208
Mar 13, 202628.1628.4226.9327.0627.041.45%2,861,801