Date	Open	High	Low	Close	Volume	Change (%)
Apr 09, 2026	28.02	28.65	27.78	28.53	703,613	+0.07(+0.25%)
Apr 08, 2026	29.07	29.14	28.12	28.46	507,783	+1.30(+4.79%)
Apr 07, 2026	26.84	27.21	26.50	27.16	230,689	-0.44(-1.59%)
Apr 06, 2026	27.58	27.90	27.36	27.60	278,574	+1.02(+3.84%)
Apr 02, 2026	26.15	26.68	25.92	26.58	325,419	-0.97(-3.52%)
Apr 01, 2026	27.45	27.86	27.13	27.55	364,333	+0.58(+2.15%)
Mar 31, 2026	26.49	27.27	26.22	26.97	424,916	+0.95(+3.65%)
Mar 30, 2026	26.64	26.75	25.89	26.02	313,268	+0.39(+1.52%)
Mar 27, 2026	25.65	25.84	25.33	25.63	1,533,217	-0.72(-2.73%)
Mar 26, 2026	26.71	26.91	26.17	26.35	519,113	-1.58(-5.66%)
Mar 25, 2026	28.10	28.25	27.64	27.93	532,669	+0.72(+2.65%)
Mar 24, 2026	27.67	27.78	27.07	27.21	649,041	-0.50(-1.80%)
Mar 23, 2026	27.65	28.21	27.25	27.71	574,296	+0.26(+0.95%)
Mar 20, 2026	27.61	27.63	27.24	27.45	321,464	-0.11(-0.40%)
Mar 19, 2026	27.39	27.72	27.03	27.56	411,133	-0.57(-2.03%)
Mar 18, 2026	28.81	28.85	27.89	28.13	618,468	-1.74(-5.82%)
Mar 17, 2026	29.87	30.34	29.66	29.87	978,412	-0.14(-0.48%)
Mar 16, 2026	29.35	30.19	29.04	30.01	1,386,035	+2.95(+10.92%)
Mar 13, 2026	28.16	28.42	26.93	27.06	2,939,091	+0.39(+1.45%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

iShares Staked Ethereum Trust ETF (NQ:ETHB)

Historical Prices

Information