ETHB
iShares Staked Ethereum Trust ETF Shares of Fractional Undivided Beneficial Interest
stockNASDAQETF
Market OpenOct 5, 2026 1:48:06 PM EDT
34.75USD+1.135%(+0.39)188,985
34.77Bid34.79Ask0.02SpreadPre-marketOct 5, 2026 9:26:30 AM EDT
34.98USD+1.804%(+0.62)
ETHB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 34.97 | 35.13 | 34.55 | 34.75 | +1.253% | 188,985 | 0.000% |
| 2026-10-02 | 35.41 | 35.66 | 34.12 | 34.32 | -1.266% | 520,968 | +1.253% |
| 2026-10-01 | 34.54 | 34.93 | 34.40 | 34.76 | +1.194% | 305,831 | -0.029% |
| 2026-09-30 | 35.03 | 35.19 | 34.32 | 34.35 | -0.809% | 404,181 | +1.164% |
| 2026-09-29 | 35.21 | 35.23 | 34.34 | 34.63 | +0.669% | 482,245 | +0.347% |
| 2026-09-28 | 34.64 | 35.01 | 34.12 | 34.40 | -0.722% | 334,251 | +1.017% |
| 2026-09-25 | 34.74 | 34.88 | 34.35 | 34.65 | -0.144% | 494,891 | +0.289% |
| 2026-09-24 | 34.25 | 34.81 | 34.15 | 34.70 | +0.609% | 152,365 | +0.144% |
| 2026-09-23 | 34.95 | 35.04 | 33.94 | 34.49 | -2.598% | 432,570 | +0.754% |
| 2026-09-22 | 35.31 | 35.58 | 34.97 | 35.41 | -0.450% | 620,422 | -1.864% |
| 2026-09-21 | 35.19 | 35.71 | 34.90 | 35.57 | +4.741% | 637,702 | -2.305% |
| 2026-09-18 | 32.22 | 34.05 | 32.21 | 33.96 | +7.844% | 1,029,500 | +2.326% |
| 2026-09-17 | 31.50 | 31.93 | 31.30 | 31.49 | +1.778% | 707,710 | +10.352% |
| 2026-09-16 | 30.87 | 31.24 | 30.46 | 30.94 | -0.354% | 394,814 | +12.314% |
| 2026-09-15 | 31.88 | 31.88 | 30.29 | 31.05 | -4.988% | 1,621,510 | +11.916% |
| 2026-09-14 | 32.23 | 32.79 | 32.09 | 32.68 | 0.000% | 919,493 | +6.334% |
| 2026-09-11 | 32.16 | 34.31 | 32.09 | 32.68 | +3.157% | 1,891,356 | +6.334% |
| 2026-09-10 | 31.10 | 31.82 | 31.07 | 31.68 | -0.032% | 534,860 | +9.691% |
| 2026-09-09 | 32.37 | 32.37 | 31.68 | 31.69 | -0.907% | 268,744 | +9.656% |
| 2026-09-08 | 31.79 | 32.26 | 31.42 | 31.98 | +1.139% | 379,576 | +8.662% |
| 2026-09-04 | 31.56 | 31.74 | 31.31 | 31.62 | -2.558% | 238,920 | +9.899% |
| 2026-09-03 | 31.17 | 32.58 | 31.14 | 32.45 | +5.289% | 626,510 | +7.088% |
| 2026-09-02 | 30.74 | 31.12 | 30.54 | 30.82 | -1.028% | 1,056,152 | +12.751% |
| 2026-09-01 | 31.45 | 31.62 | 30.70 | 31.14 | -2.566% | 363,698 | +11.593% |
| 2026-08-31 | 31.53 | 32.06 | 31.37 | 31.96 | +1.913% | 386,230 | +8.730% |
| 2026-08-28 | 32.17 | 32.52 | 30.98 | 31.36 | -2.548% | 879,857 | +10.810% |
| 2026-08-27 | 32.23 | 32.64 | 31.97 | 32.18 | +1.100% | 578,637 | +7.986% |
| 2026-08-26 | 31.50 | 31.99 | 31.33 | 31.83 | +0.315% | 321,835 | +9.174% |
| 2026-08-25 | 31.62 | 31.98 | 31.42 | 31.73 | -0.314% | 450,368 | +9.518% |
| 2026-08-24 | 32.30 | 32.60 | 31.64 | 31.83 | +2.380% | 749,099 | +9.174% |
| 2026-08-21 | 30.71 | 31.31 | 30.49 | 31.09 | +3.876% | 677,194 | +11.772% |
| 2026-08-20 | 29.41 | 30.34 | 29.03 | 29.93 | +10.606% | 871,835 | +16.104% |
| 2026-08-19 | 24.91 | 27.15 | 24.81 | 27.06 | +9.955% | 850,621 | +28.418% |
| 2026-08-18 | 24.37 | 24.72 | 24.35 | 24.61 | +0.285% | 250,893 | +41.203% |
| 2026-08-17 | 24.39 | 24.63 | 24.39 | 24.54 | +1.573% | 289,977 | +41.606% |
| 2026-08-14 | 24.04 | 24.27 | 23.95 | 24.16 | -0.330% | 56,169 | +43.833% |
| 2026-08-13 | 24.27 | 24.38 | 23.95 | 24.24 | +0.331% | 179,303 | +43.358% |
| 2026-08-12 | 24.53 | 24.53 | 24.13 | 24.16 | -0.041% | 153,184 | +43.833% |
| 2026-08-11 | 24.26 | 24.32 | 23.84 | 24.17 | +0.124% | 135,785 | +43.773% |
| 2026-08-10 | 24.54 | 24.54 | 24.00 | 24.14 | -2.307% | 318,323 | +43.952% |
| 2026-08-07 | 24.83 | 24.91 | 24.55 | 24.71 | +0.570% | 184,050 | +40.631% |
| 2026-08-06 | 24.40 | 24.70 | 24.38 | 24.57 | -0.365% | 254,365 | +41.433% |
| 2026-08-05 | 24.07 | 24.82 | 23.94 | 24.66 | +2.154% | 634,484 | +40.916% |
| 2026-08-04 | 24.06 | 24.22 | 23.92 | 24.14 | +0.291% | 125,877 | +43.952% |
| 2026-08-03 | 23.70 | 24.12 | 23.64 | 24.07 | +0.250% | 238,631 | +44.371% |
| 2026-07-31 | 24.29 | 24.30 | 23.79 | 24.01 | -3.068% | 456,271 | +44.731% |
| 2026-07-30 | 24.75 | 24.91 | 24.61 | 24.77 | +1.934% | 355,309 | +40.291% |
| 2026-07-29 | 24.46 | 24.87 | 24.25 | 24.30 | -1.739% | 249,387 | +43.004% |
| 2026-07-28 | 24.21 | 24.79 | 23.89 | 24.73 | -1.356% | 268,343 | +40.518% |
| 2026-07-27 | 25.11 | 25.44 | 24.69 | 25.07 | +4.545% | 475,244 | +38.612% |
| 2026-07-24 | 24.03 | 24.03 | 23.78 | 23.98 | -0.622% | 377,011 | +44.912% |
| 2026-07-23 | 24.40 | 24.55 | 24.04 | 24.13 | -2.584% | 374,019 | +44.012% |
| 2026-07-22 | 24.71 | 25.15 | 24.71 | 24.77 | +0.081% | 224,920 | +40.291% |
| 2026-07-21 | 24.90 | 25.00 | 24.64 | 24.75 | +1.310% | 401,631 | +40.404% |
| 2026-07-20 | 24.06 | 24.65 | 23.82 | 24.43 | +2.950% | 337,055 | +42.243% |
| 2026-07-17 | 23.34 | 23.86 | 23.19 | 23.73 | -1.554% | 218,673 | +46.439% |
| 2026-07-16 | 24.25 | 24.33 | 23.96 | 24.10 | -2.568% | 224,194 | +44.163% |
| 2026-07-15 | 24.88 | 24.98 | 24.47 | 24.74 | +2.486% | 383,238 | +40.461% |
| 2026-07-14 | 24.16 | 24.27 | 23.92 | 24.14 | +5.877% | 494,519 | +43.952% |
| 2026-07-13 | 22.76 | 22.96 | 22.50 | 22.80 | -1.042% | 419,589 | +52.412% |
| 2026-07-10 | 23.10 | 23.29 | 22.86 | 23.04 | +2.628% | 419,814 | +50.825% |
| 2026-07-09 | 22.42 | 22.56 | 22.27 | 22.45 | +0.223% | 286,543 | +54.788% |
| 2026-07-08 | 22.34 | 22.45 | 22.04 | 22.40 | -2.778% | 550,714 | +55.134% |
| 2026-07-07 | 22.80 | 23.31 | 22.68 | 23.04 | -0.130% | 271,770 | +50.825% |
| 2026-07-06 | 22.31 | 23.22 | 22.26 | 23.07 | +5.487% | 481,216 | +50.629% |
| 2026-07-02 | 21.65 | 22.17 | 21.59 | 21.87 | +5.144% | 573,472 | +58.893% |
| 2026-07-01 | 20.27 | 20.97 | 20.18 | 20.80 | +2.463% | 343,111 | +67.067% |
| 2026-06-30 | 20.06 | 20.32 | 19.91 | 20.30 | -2.871% | 273,567 | +71.182% |
| 2026-06-29 | 20.26 | 21.03 | 20.01 | 20.90 | +3.159% | 721,823 | +66.268% |
| 2026-06-26 | 19.72 | 20.47 | 19.65 | 20.26 | +1.148% | 296,078 | +71.520% |
| 2026-06-25 | 20.99 | 21.00 | 19.70 | 20.03 | -1.621% | 801,167 | +73.490% |
| 2026-06-24 | 21.22 | 21.36 | 19.99 | 20.36 | -4.682% | 939,991 | +70.678% |
| 2026-06-23 | 21.21 | 21.48 | 21.17 | 21.36 | -4.215% | 482,724 | +62.687% |
| 2026-06-22 | 22.69 | 22.88 | 22.23 | 22.30 | +1.734% | 316,092 | +55.830% |
| 2026-06-18 | 22.50 | 22.51 | 21.50 | 21.92 | -1.704% | 200,257 | +58.531% |
| 2026-06-17 | 22.61 | 23.02 | 22.25 | 22.30 | -3.380% | 291,574 | +55.830% |
| 2026-06-16 | 23.16 | 23.23 | 22.70 | 23.08 | -1.536% | 212,984 | +50.563% |
| 2026-06-15 | 23.40 | 23.75 | 23.24 | 23.44 | +9.482% | 883,233 | +48.251% |
| 2026-06-12 | 21.42 | 21.75 | 21.27 | 21.41 | -1.017% | 171,843 | +62.307% |
| 2026-06-11 | 21.17 | 21.76 | 21.00 | 21.63 | +3.246% | 363,235 | +60.656% |
| 2026-06-10 | 21.04 | 21.41 | 20.87 | 20.95 | -1.643% | 223,194 | +65.871% |
| 2026-06-09 | 21.47 | 21.55 | 20.75 | 21.30 | -1.753% | 389,684 | +63.146% |
| 2026-06-08 | 21.71 | 21.92 | 21.56 | 21.68 | +6.930% | 939,232 | +60.286% |
| 2026-06-05 | 21.41 | 21.55 | 19.83 | 20.27 | -11.230% | 1,535,828 | +71.393% |
| 2026-06-04 | 22.68 | 23.06 | 22.56 | 22.84 | -1.467% | 360,595 | +52.145% |
| 2026-06-03 | 24.03 | 24.12 | 23.09 | 23.18 | -5.619% | 685,003 | +49.914% |
| 2026-06-02 | 25.42 | 25.46 | 24.20 | 24.56 | -4.621% | 746,638 | +41.490% |
| 2026-06-01 | 25.44 | 25.82 | 25.16 | 25.75 | -0.618% | 533,385 | +34.951% |
| 2026-05-29 | 25.67 | 26.28 | 25.38 | 25.91 | +0.116% | 542,632 | +34.118% |
| 2026-05-28 | 25.52 | 26.05 | 25.29 | 25.88 | -2.044% | 381,894 | +34.274% |
| 2026-05-27 | 26.58 | 26.70 | 26.27 | 26.42 | -0.863% | 407,067 | +31.529% |
| 2026-05-26 | 27.20 | 27.49 | 26.41 | 26.65 | +0.377% | 476,675 | +30.394% |
| 2026-05-22 | 27.35 | 27.40 | 26.46 | 26.55 | -3.630% | 250,548 | +30.885% |
| 2026-05-21 | 27.22 | 27.66 | 27.07 | 27.55 | +0.182% | 212,084 | +26.134% |
| 2026-05-20 | 27.33 | 27.62 | 27.20 | 27.50 | +1.215% | 291,707 | +26.364% |
| 2026-05-19 | 27.11 | 27.33 | 26.92 | 27.17 | -0.513% | 205,185 | +27.898% |
| 2026-05-18 | 27.55 | 27.55 | 26.71 | 27.31 | -4.477% | 521,222 | +27.243% |
| 2026-05-15 | 28.88 | 28.88 | 28.36 | 28.59 | -3.347% | 303,039 | +21.546% |
| 2026-05-14 | 29.08 | 29.83 | 28.88 | 29.58 | +2.000% | 509,867 | +17.478% |
| 2026-05-13 | 29.31 | 29.34 | 28.71 | 29.00 | -1.327% | 236,151 | +19.828% |
| 2026-05-12 | 29.39 | 29.41 | 29.03 | 29.39 | -2.359% | 227,349 | +18.237% |
| 2026-05-11 | 29.94 | 30.13 | 29.64 | 30.10 | +1.041% | 222,490 | +15.449% |
| 2026-05-08 | 29.26 | 29.85 | 29.20 | 29.79 | +0.846% | 210,265 | +16.650% |
| 2026-05-07 | 29.90 | 29.90 | 29.32 | 29.54 | -2.185% | 316,242 | +17.637% |
| 2026-05-06 | 30.65 | 30.72 | 30.05 | 30.20 | -1.048% | 206,760 | +15.066% |
| 2026-05-05 | 30.75 | 30.88 | 30.36 | 30.52 | +0.660% | 406,141 | +13.860% |
| 2026-05-04 | 30.10 | 30.63 | 29.95 | 30.32 | +2.225% | 296,293 | +14.611% |
| 2026-05-01 | 29.68 | 29.92 | 29.57 | 29.66 | +1.959% | 507,430 | +17.161% |
| 2026-04-30 | 29.05 | 29.24 | 28.90 | 29.09 | +1.359% | 211,979 | +19.457% |
| 2026-04-29 | 29.65 | 29.68 | 28.55 | 28.70 | -2.975% | 238,997 | +21.080% |
| 2026-04-28 | 29.24 | 29.64 | 29.10 | 29.58 | +0.441% | 105,051 | +17.478% |
| 2026-04-27 | 29.79 | 29.97 | 29.15 | 29.45 | -1.439% | 214,594 | +17.997% |
| 2026-04-24 | 29.91 | 29.94 | 29.64 | 29.88 | +0.403% | 284,549 | +16.299% |
| 2026-04-23 | 29.92 | 30.15 | 29.41 | 29.76 | -3.596% | 246,923 | +16.767% |
| 2026-04-22 | 31.02 | 31.20 | 30.69 | 30.87 | +4.502% | 393,212 | +12.569% |
| 2026-04-21 | 29.70 | 29.96 | 29.40 | 29.54 | -1.566% | 273,068 | +17.637% |
| 2026-04-20 | 29.84 | 30.14 | 29.35 | 30.01 | -4.060% | 477,311 | +15.795% |
| 2026-04-17 | 30.95 | 31.72 | 30.77 | 31.28 | +2.996% | 742,619 | +11.093% |
| 2026-04-16 | 30.26 | 30.39 | 29.42 | 30.37 | -0.719% | 235,256 | +14.422% |
| 2026-04-15 | 30.05 | 30.69 | 29.83 | 30.59 | +2.720% | 287,657 | +13.599% |
| 2026-04-14 | 30.60 | 31.09 | 29.73 | 29.78 | +2.231% | 341,786 | +16.689% |
| 2026-04-13 | 28.25 | 29.17 | 28.07 | 29.13 | +0.379% | 332,944 | +19.293% |
| 2026-04-10 | 28.62 | 29.04 | 28.42 | 29.02 | +1.717% | 551,443 | +19.745% |
| 2026-04-09 | 28.02 | 28.65 | 27.78 | 28.53 | +0.246% | 703,712 | +21.802% |
| 2026-04-08 | 29.07 | 29.14 | 28.12 | 28.46 | +4.786% | 513,734 | +22.101% |
| 2026-04-07 | 26.84 | 27.21 | 26.50 | 27.16 | -1.594% | 247,132 | +27.946% |
| 2026-04-06 | 27.58 | 27.90 | 27.36 | 27.60 | +3.837% | 278,661 | +25.906% |
| 2026-04-02 | 26.15 | 26.68 | 25.92 | 26.58 | -3.521% | 325,419 | +30.737% |
| 2026-04-01 | 27.45 | 27.86 | 27.13 | 27.55 | +2.151% | 371,299 | +26.134% |
| 2026-03-31 | 26.49 | 27.27 | 26.22 | 26.97 | +3.651% | 425,917 | +28.847% |
| 2026-03-30 | 26.64 | 26.75 | 25.89 | 26.02 | +1.522% | 313,315 | +33.551% |
| 2026-03-27 | 25.65 | 25.84 | 25.33 | 25.63 | -2.732% | 1,533,217 | +35.583% |
| 2026-03-26 | 26.71 | 26.91 | 26.17 | 26.35 | -5.657% | 519,198 | +31.879% |
| 2026-03-25 | 28.10 | 28.25 | 27.64 | 27.93 | +2.646% | 532,883 | +24.418% |
| 2026-03-24 | 27.67 | 27.78 | 27.07 | 27.21 | -1.804% | 651,743 | +27.710% |
| 2026-03-23 | 27.65 | 28.21 | 27.25 | 27.71 | +0.947% | 574,658 | +25.406% |
| 2026-03-20 | 27.61 | 27.63 | 27.24 | 27.45 | -0.399% | 320,864 | +26.594% |
| 2026-03-19 | 27.39 | 27.72 | 27.03 | 27.56 | -2.026% | 411,740 | +26.089% |
| 2026-03-18 | 28.81 | 28.85 | 27.89 | 28.13 | -5.821% | 618,855 | +23.534% |
| 2026-03-17 | 29.87 | 30.34 | 29.66 | 29.87 | -0.476% | 980,113 | +16.343% |
| 2026-03-16 | 29.35 | 30.19 | 29.04 | 30.01 | +10.916% | 1,387,208 | +15.789% |
| 2026-03-13 | 28.16 | 28.42 | 26.93 | 27.06 | +1.449% | 2,861,802 | +28.428% |
| 2026-03-12 | 26.49 | 26.97 | 26.22 | 26.67 | 0.000% | 621,621 | +30.289% |