NasdaqGM - Nasdaq Real Time Price
USD
iShares Staked Ethereum Trust ETF (ETHB)
28.75
-1.28
(-4.26%)
At close: October 30 at 4:00:00 PM EDT
28.90
+0.15
(+0.53%)
After hours: October 30 at 4:07:45 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
28.65
29.03
28.41
28.75
28.75
837,500
Oct 29, 2026
29.94
30.58
29.75
30.03
30.03
198,800
Oct 28, 2026
30.03
30.51
29.88
30.51
30.51
327,800
Oct 27, 2026
29.90
30.28
29.76
30.19
30.19
290,500
Oct 26, 2026
29.71
30.10
29.49
29.79
29.79
341,000
Oct 23, 2026
30.87
31.05
30.61
30.78
30.78
446,800
Oct 22, 2026
30.89
31.05
30.38
30.66
30.66
263,100
Oct 21, 2026
31.89
32.43
31.67
32.10
32.10
241,700
Oct 20, 2026
30.71
31.85
30.65
31.35
31.35
392,600
Oct 19, 2026
31.14
31.14
30.69
30.77
30.77
138,600
Oct 16, 2026
31.65
31.85
30.79
31.00
31.00
499,900
Oct 15, 2026
30.09
31.64
29.85
31.53
31.53
328,500
Oct 14, 2026
31.75
31.96
31.06
31.24
31.24
367,300
Oct 13, 2026
32.29
32.49
32.08
32.22
32.22
205,400
Oct 12, 2026
32.48
32.71
32.19
32.39
32.39
285,700
Oct 9, 2026
32.09
32.17
31.80
31.84
31.84
339,300
Oct 8, 2026
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
32.55
32.63
30.94
31.66
31.66
1,121,300
Oct 7, 2026
32.97
33.18
32.68
33.08
33.05
496,000
Oct 6, 2026
34.92
35.07
34.56
34.65
34.61
170,000
Oct 5, 2026
35.01
35.15
34.53
34.89
34.85
239,100
Oct 2, 2026
35.41
35.66
34.12
34.32
34.28
519,500
Oct 1, 2026
34.54
34.93
34.40
34.76
34.72
305,300
Sep 30, 2026
35.03
35.19
34.32
34.35
34.31
403,300
Sep 29, 2026
35.21
35.23
34.34
34.63
34.59
482,200
Sep 28, 2026
34.64
35.01
34.12
34.40
34.36
334,100
Sep 25, 2026
34.74
34.88
34.35
34.65
34.61
494,700
Sep 24, 2026
34.25
34.81
34.15
34.70
34.66
152,300
Sep 23, 2026
34.95
35.04
33.94
34.49
34.45
427,400
Sep 22, 2026
35.31
35.58
34.97
35.41
35.37
619,600
Sep 21, 2026
35.19
35.71
34.90
35.57
35.53
636,800
Sep 18, 2026
32.22
34.05
32.21
33.96
33.92
1,027,200
Sep 17, 2026
31.50
31.93
31.30
31.49
31.46
707,700
Sep 16, 2026
30.87
31.24
30.46
30.94
30.91
394,200
Sep 15, 2026
31.88
31.88
30.29
31.05
31.02
1,620,100
Sep 14, 2026
32.23
32.79
32.09
32.68
32.65
918,100
Sep 11, 2026
32.16
34.31
32.09
32.68
32.65
1,890,000
Sep 10, 2026
31.10
31.82
31.07
31.68
31.65
534,400
Sep 9, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 9, 2026
32.37
32.37
31.68
31.69
31.66
268,700
Sep 8, 2026
31.79
32.26
31.42
31.98
31.91
379,600
Sep 4, 2026
31.56
31.74
31.31
31.62
31.55
238,700
Sep 3, 2026
31.17
32.58
31.15
32.45
32.38
621,800
Sep 2, 2026
30.74
31.12
30.54
30.82
30.75
1,052,800
Sep 1, 2026
31.45
31.62
30.70
31.14
31.07
361,500
Aug 31, 2026
31.53
32.06
31.37
31.96
31.89
386,200
Aug 28, 2026
32.17
32.52
30.99
31.36
31.29
879,700
Aug 27, 2026
32.23
32.64
31.97
32.18
32.11
578,200
Aug 26, 2026
31.50
31.99
31.33
31.83
31.76
321,700
Aug 25, 2026
31.62
31.98
31.42
31.73
31.66
450,100
Aug 24, 2026
32.30
32.60
31.64
31.83
31.76
749,000
Aug 21, 2026
30.71
31.31
30.49
31.09
31.02
672,500
Aug 20, 2026
29.42
30.34
29.03
29.93
29.86
871,800
Aug 19, 2026
24.91
27.15
24.81
27.06
27.00
850,600
Aug 18, 2026
24.37
24.72
24.35
24.61
24.56
250,600
Aug 17, 2026
24.39
24.63
24.39
24.54
24.49
289,900
Aug 14, 2026
24.04
24.27
23.95
24.16
24.11
56,200
Aug 13, 2026
24.27
24.38
23.95
24.24
24.19
179,300
Aug 12, 2026
24.53
24.53
24.13
24.16
24.11
153,100
Aug 11, 2026
24.26
24.32
23.84
24.17
24.12
135,500
Aug 10, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
24.54
24.54
24.00
24.14
24.09
318,300
Aug 7, 2026
24.83
24.92
24.56
24.71
24.62
184,000
Aug 6, 2026
24.40
24.70
24.38
24.57
24.48
254,400
Aug 5, 2026
24.07
24.82
23.94
24.66
24.57
634,500
Aug 4, 2026
24.06
24.22
23.92
24.14
24.06
125,700
Aug 3, 2026
23.70
24.12
23.64
24.07
23.99
238,600
Jul 31, 2026
24.29
24.30
23.79
24.01
23.93
456,300
Jul 30, 2026
24.75
24.92
24.61
24.77
24.68
354,000
Jul 29, 2026
24.46
24.87
24.25
24.30
24.22
245,300
Jul 28, 2026
24.21
24.79
23.89
24.73
24.64
267,800
Jul 27, 2026
25.11
25.44
24.69
25.07
24.98
468,400
Jul 24, 2026
24.03
24.03
23.78
23.98
23.90
376,900
Jul 23, 2026
24.40
24.55
24.04
24.13
24.05
374,000
Jul 22, 2026
24.71
25.15
24.71
24.77
24.68
224,900
Jul 21, 2026
24.90
25.00
24.64
24.75
24.66
401,600
Jul 20, 2026
24.06
24.65
23.82
24.43
24.35
337,100
Jul 17, 2026
23.34
23.86
23.19
23.73
23.65
218,300
Jul 16, 2026
24.25
24.33
23.96
24.10
24.02
224,200
Jul 15, 2026
24.88
24.98
24.47
24.74
24.65
383,200
Jul 14, 2026
24.16
24.27
23.92
24.14
24.06
495,900
Jul 13, 2026
22.76
22.96
22.50
22.80
22.72
419,600
Jul 10, 2026
23.10
23.29
22.86
23.04
22.96
419,800
Jul 9, 2026
0.032
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
22.42
22.56
22.27
22.45
22.37
286,500
Jul 8, 2026
22.34
22.45
22.04
22.40
22.29
550,700
Jul 7, 2026
22.80
23.31
22.68
23.04
22.93
271,800
Jul 6, 2026
22.31
23.22
22.26
23.07
22.96
480,900
Jul 2, 2026
21.65
22.17
21.59
21.87
21.76
573,500
Jul 1, 2026
20.27
20.97
20.18
20.80
20.70
343,100
Jun 30, 2026
20.06
20.32
19.92
20.30
20.20
273,600
Jun 29, 2026
20.26
21.03
20.01
20.90
20.80
721,800
Jun 26, 2026
19.72
20.47
19.65
20.26
20.16
296,100
Jun 25, 2026
20.99
21.00
19.70
20.03
19.93
800,900
Jun 24, 2026
21.22
21.36
19.99
20.36
20.26
939,800
Jun 23, 2026
21.21
21.48
21.17
21.36
21.26
482,700
Jun 22, 2026
22.69
22.88
22.23
22.30
22.19
316,100
Jun 18, 2026
22.50
22.51
21.50
21.92
21.81
200,300
Jun 17, 2026
22.61
23.02
22.25
22.30
22.19
291,600
Jun 16, 2026
23.16
23.23
22.70
23.08
22.97
213,000
Jun 15, 2026
23.40
23.75
23.24
23.44
23.33
882,600
Jun 12, 2026
21.42
21.75
21.27
21.41
21.31
171,800
Jun 11, 2026
21.17
21.76
21.00
21.63
21.52
363,000
Jun 10, 2026
21.04
21.41
20.87
20.95
20.85
223,200
Jun 9, 2026
21.47
21.55
20.75
21.30
21.20
389,700
Jun 8, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
21.71
21.92
21.56
21.68
21.57
939,200
Jun 5, 2026
21.41
21.55
19.83
20.28
20.17
1,535,800
Jun 4, 2026
22.68
23.06
22.56
22.84
22.71
360,600
Jun 3, 2026
24.03
24.12
23.10
23.18
23.05
685,000
Jun 2, 2026
25.42
25.46
24.20
24.56
24.42
746,600
Jun 1, 2026
25.44
25.82
25.16
25.75
25.60
533,400
May 29, 2026
25.67
26.28
25.38
25.91
25.76
542,400
May 28, 2026
25.52
26.05
25.29
25.88
25.73
379,800
May 27, 2026
26.58
26.70
26.27
26.42
26.27
402,700
May 26, 2026
27.20
27.49
26.41
26.65
26.50
476,700
May 22, 2026
27.35
27.40
26.46
26.55
26.40
249,800
May 21, 2026
27.22
27.66
27.08
27.55
27.39
211,900
May 20, 2026
27.33
27.62
27.20
27.50
27.35
291,700
May 19, 2026
27.11
27.33
26.92
27.17
27.02
204,800
May 18, 2026
27.55
27.55
26.71
27.31
27.16
521,200
May 15, 2026
28.88
28.88
28.36
28.59
28.43
303,000
May 14, 2026
29.08
29.83
28.88
29.58
29.41
509,900
May 13, 2026
29.31
29.34
28.72
29.00
28.84
236,200
May 12, 2026
29.39
29.41
29.03
29.39
29.22
227,300
May 11, 2026
29.94
30.13
29.64
30.10
29.93
222,100
May 8, 2026
29.26
29.85
29.20
29.79
29.62
210,300
May 7, 2026
29.90
29.90
29.32
29.54
29.37
316,200
May 6, 2026
30.65
30.72
30.05
30.20
30.03
206,800
May 5, 2026
30.75
30.88
30.36
30.52
30.35
406,100
May 4, 2026
30.10
30.63
29.95
30.32
30.15
296,300
May 1, 2026
29.68
29.92
29.57
29.66
29.49
507,400
Apr 30, 2026
29.05
29.24
28.90
29.09
28.93
211,600
Apr 29, 2026
29.65
29.68
28.55
28.70
28.54
239,000
Apr 28, 2026
29.24
29.64
29.10
29.58
29.41
105,100
Apr 27, 2026
29.79
29.97
29.15
29.45
29.28
215,200
Apr 24, 2026
29.91
29.94
29.64
29.88
29.71
284,500
Apr 23, 2026
29.92
30.15
29.41
29.76
29.59
246,900
Apr 22, 2026
31.02
31.20
30.69
30.87
30.70
393,200
Apr 21, 2026
29.70
29.96
29.40
29.54
29.37
273,100
Apr 20, 2026
29.84
30.14
29.35
30.01
29.84
477,100
Apr 17, 2026
30.95
31.72
30.77
31.28
31.10
742,600
Apr 16, 2026
30.26
30.39
29.42
30.37
30.20
235,300
Apr 15, 2026
30.05
30.69
29.83
30.59
30.42
287,700
Apr 14, 2026
30.60
31.09
29.73
29.78
29.61
341,800
Apr 13, 2026
28.25
29.17
28.07
29.13
28.97
332,900
Apr 10, 2026
28.62
29.04
28.42
29.02
28.86
551,400
Apr 9, 2026
28.02
28.65
27.78
28.53
28.37
703,700
Apr 8, 2026
29.07
29.14
28.12
28.46
28.30
513,700
Apr 7, 2026
26.84
27.21
26.50
27.16
27.01
247,100
Apr 6, 2026
27.58
27.90
27.36
27.60
27.44
278,700
Apr 2, 2026
26.15
26.68
25.92
26.58
26.43
325,400
Apr 1, 2026
27.45
27.86
27.13
27.55
27.39
371,300
Mar 31, 2026
26.49
27.27
26.22
26.97
26.82
425,900
Mar 30, 2026
26.64
26.75
25.89
26.02
25.87
313,100
Mar 27, 2026
25.65
25.84
25.33
25.63
25.49
1,533,200
Mar 26, 2026
26.71
26.91
26.17
26.35
26.20
519,200
Mar 25, 2026
28.10
28.25
27.64
27.93
27.77
532,900
Mar 24, 2026
27.67
27.78
27.07
27.21
27.06
647,500
Mar 23, 2026
27.65
28.21
27.25
27.71
27.55
574,700
Mar 20, 2026
27.62
27.63
27.24
27.45
27.30
321,500
Mar 19, 2026
27.39
27.72
27.03
27.56
27.40
411,700
Mar 18, 2026
28.81
28.85
27.89
28.13
27.97
618,900
Mar 17, 2026
29.87
30.34
29.66
29.87
29.70
980,100
Mar 16, 2026
29.35
30.19
29.04
30.01
29.84
1,387,200
Mar 13, 2026
28.16
28.42
26.93
27.06
26.91
2,861,800
Mar 12, 2026
26.49
26.97
26.22
26.67
26.52
621,600
