Stock listing
NASDAQ:ETHB iShares Staked Ethereum Trust ETF Stock
Follow iShares Staked Ethereum Trust ETF into a list and get an email when it puts out news.
Share price · NASDAQ:ETHB
$28.90 USD +0.15 (+0.5%)
Close on Nov 2, 2026
- Day range
- $28.75 – $29.56 USDNov 2, 2026
- Volume
- 687,080 sharesNov 2, 2026
- Traded on an average day
- $14.97M USDMedian day 379,600 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:ETHB · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.90 | +0.15 | +0.5% | $29.39 | $29.56 | $28.75 | 687,080 | |
| $28.75 | -1.28 | -4.3% | $28.65 | $29.03 | $28.42 | 837,465 | |
| $30.03 | -0.48 | -1.6% | $29.92 | $30.58 | $29.75 | 193,265 | |
| $30.51 | +0.32 | +1.1% | $30.09 | $30.51 | $29.88 | 327,277 | |
| $30.19 | +0.40 | +1.3% | $29.90 | $30.28 | $29.76 | 289,797 | |
| $29.79 | -0.99 | -3.2% | $29.69 | $30.06 | $29.49 | 339,973 | |
| $30.78 | +0.12 | +0.4% | $30.87 | $31.05 | $30.61 | 446,800 | |
| $30.66 | -1.44 | -4.5% | $30.89 | $31.05 | $30.38 | 263,100 | |
| $32.10 | +0.75 | +2.4% | $31.89 | $32.43 | $31.67 | 241,700 | |
| $31.35 | +0.58 | +1.9% | $30.71 | $31.85 | $30.65 | 392,600 | |
| $30.77 | -0.23 | -0.7% | $31.14 | $31.14 | $30.69 | 138,600 | |
| $31.00 | -0.53 | -1.7% | $31.65 | $31.85 | $30.79 | 499,900 | |
| $31.53 | +0.29 | +0.9% | $30.09 | $31.64 | $29.85 | 328,500 | |
| $31.24 | -0.98 | -3.0% | $31.75 | $31.96 | $31.06 | 367,300 | |
| $32.22 | -0.17 | -0.5% | $32.29 | $32.49 | $32.08 | 205,400 | |
| $32.39 | +0.55 | +1.7% | $32.48 | $32.71 | $32.19 | 285,700 | |
| $31.84 | +0.18 | +0.6% | $32.09 | $32.17 | $31.80 | 339,300 | |
| $31.66 | -1.42 | -4.3% | $32.55 | $32.63 | $30.94 | 1,121,300 | |
| $33.08 | -1.57 | -4.5% | $32.97 | $33.18 | $32.68 | 496,000 | |
| $34.65 | -0.24 | -0.7% | $34.92 | $35.07 | $34.56 | 170,000 | |
| $34.89 | +0.57 | +1.7% | $35.01 | $35.15 | $34.53 | 239,100 | |
| $34.32 | -0.44 | -1.3% | $35.41 | $35.66 | $34.12 | 519,500 | |
| $34.76 | +0.41 | +1.2% | $34.54 | $34.93 | $34.40 | 305,300 | |
| $34.35 | -0.28 | -0.8% | $35.03 | $35.19 | $34.32 | 403,300 | |
| $34.63 | +0.23 | +0.7% | $35.21 | $35.23 | $34.34 | 482,200 | |
| $34.40 | -0.25 | -0.7% | $34.64 | $35.01 | $34.12 | 334,100 | |
| $34.65 | -0.05 | -0.1% | $34.74 | $34.88 | $34.35 | 494,700 | |
| $34.70 | +0.21 | +0.6% | $34.25 | $34.81 | $34.15 | 152,300 | |
| $34.49 | -0.92 | -2.6% | $34.95 | $35.04 | $33.94 | 427,400 | |
| $35.41 | -0.16 | -0.4% | $35.31 | $35.58 | $34.97 | 619,600 | |
| $35.57 | +1.61 | +4.7% | $35.19 | $35.71 | $34.90 | 636,800 | |
| $33.96 | +2.47 | +7.8% | $32.22 | $34.05 | $32.21 | 1,027,200 | |
| $31.49 | +0.55 | +1.8% | $31.50 | $31.93 | $31.30 | 707,700 | |
| $30.94 | -0.11 | -0.4% | $30.87 | $31.24 | $30.46 | 394,200 | |
| $31.05 | -1.63 | -5.0% | $31.88 | $31.88 | $30.29 | 1,620,100 | |
| $32.68 | 0.00 | 0.0% | $32.23 | $32.79 | $32.09 | 918,100 | |
| $32.68 | +1.00 | +3.2% | $32.16 | $34.31 | $32.09 | 1,890,000 | |
| $31.68 | -0.01 | 0.0% | $31.10 | $31.82 | $31.07 | 534,400 | |
| $31.69 | -0.29 | -0.9% | $32.37 | $32.37 | $31.68 | 268,700 | |
| $31.98 | +0.36 | +1.1% | $31.79 | $32.26 | $31.42 | 379,600 | |
| $31.62 | -0.83 | -2.6% | $31.56 | $31.74 | $31.31 | 238,700 | |
| $32.45 | +1.63 | +5.3% | $31.17 | $32.58 | $31.15 | 621,800 | |
| $30.82 | -0.32 | -1.0% | $30.74 | $31.12 | $30.54 | 1,052,800 | |
| $31.14 | -0.82 | -2.6% | $31.45 | $31.62 | $30.70 | 361,500 | |
| $31.96 | +0.60 | +1.9% | $31.53 | $32.06 | $31.37 | 386,200 | |
| $31.36 | -0.82 | -2.5% | $32.17 | $32.52 | $30.99 | 879,700 | |
| $32.18 | +0.35 | +1.1% | $32.23 | $32.64 | $31.97 | 578,200 | |
| $31.83 | +0.10 | +0.3% | $31.50 | $31.99 | $31.33 | 321,700 | |
| $31.73 | -0.10 | -0.3% | $31.62 | $31.98 | $31.42 | 450,100 | |
| $31.83 | +0.74 | +2.4% | $32.30 | $32.60 | $31.64 | 749,000 | |
| $31.09 | +1.16 | +3.9% | $30.71 | $31.31 | $30.49 | 672,500 | |
| $29.93 | +2.87 | +10.6% | $29.42 | $30.34 | $29.03 | 871,800 | |
| $27.06 | +2.45 | +10.0% | $24.91 | $27.15 | $24.81 | 850,600 | |
| $24.61 | +0.07 | +0.3% | $24.37 | $24.72 | $24.35 | 250,600 | |
| $24.54 | +0.38 | +1.6% | $24.39 | $24.63 | $24.39 | 289,900 | |
| $24.16 | -0.08 | -0.3% | $24.04 | $24.27 | $23.95 | 56,200 | |
| $24.24 | +0.08 | +0.3% | $24.27 | $24.38 | $23.95 | 179,300 | |
| $24.16 | -0.01 | 0.0% | $24.53 | $24.53 | $24.13 | 153,100 | |
| $24.17 | +0.03 | +0.1% | $24.26 | $24.32 | $23.84 | 135,500 | |
| $24.14 | -0.57 | -2.3% | $24.54 | $24.54 | $24.00 | 318,300 | |
| $24.71 | +0.14 | +0.6% | $24.83 | $24.92 | $24.56 | 184,000 | |
| $24.57 | -0.09 | -0.4% | $24.40 | $24.70 | $24.38 | 254,400 | |
| $24.66 | +0.52 | +2.2% | $24.07 | $24.82 | $23.94 | 634,500 | |
| $24.14 | +0.07 | +0.3% | $24.06 | $24.22 | $23.92 | 125,700 | |
| $24.07 | +0.06 | +0.2% | $23.70 | $24.12 | $23.64 | 238,600 |
- Ticker
- NASDAQ:ETHB
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
iShares Staked Ethereum Trust ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Staked Ethereum Trust ETF.