Daily trading records

iShares Staked Ethereum Trust ETF Historical Stock Prices by Trading Day

iShares Staked Ethereum Trust ETF daily open, high, low, close, volume and prio…

Direct answer

Review 60 recent trading days for iShares Staked Ethereum Trust ETF.

The verified trading-day record runs from June 3, 2026 through August 27, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free iShares Staked Ethereum Trust ETF email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review iShares Staked Ethereum Trust ETF's price trend and period performance.

The chart connects verified session closes from June 2, 2026 through August 27, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+7.52%

From the August 20, 2026 close of $29.93 to $32.18 on August 27, 2026.

20-session performance

+29.92%

From the July 30, 2026 close of $24.77 to $32.18 on August 27, 2026.

60-session performance

+31.03%

From the June 2, 2026 close of $24.56 to $32.18 on August 27, 2026.

iShares Staked Ethereum Trust ETF Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$32.23$32.64$31.97$32.18578,637+$0.35 (+1.10%)
$31.50$31.99$31.33$31.83321,835+$0.10 (+0.32%)
$31.62$31.98$31.42$31.73450,368-$0.10 (-0.31%)
$32.30$32.60$31.635$31.83749,099+$0.74 (+2.38%)
$30.71$31.31$30.49$31.09677,194+$1.16 (+3.88%)
$29.415$30.34$29.03$29.93871,835+$2.87 (+10.61%)
$24.91$27.15$24.81$27.06850,621+$2.45 (+9.96%)
$24.37$24.72$24.35$24.61250,893+$0.07 (+0.29%)
$24.39$24.63$24.39$24.54289,977+$0.38 (+1.57%)
$24.04$24.27$23.95$24.1656,169-$0.08 (-0.33%)
$24.27$24.38$23.95$24.24179,303+$0.08 (+0.33%)
$24.53$24.53$24.13$24.16153,184-$0.01 (-0.04%)
$24.26$24.3199$23.84$24.17135,785+$0.03 (+0.12%)
$24.54$24.54$24.00$24.14318,323-$0.57 (-2.31%)
$24.83$24.915$24.555$24.71184,050+$0.14 (+0.57%)
$24.40$24.70$24.38$24.57254,365-$0.09 (-0.36%)
$24.07$24.82$23.94$24.66634,484+$0.52 (+2.15%)
$24.06$24.22$23.92$24.14125,877+$0.07 (+0.29%)
$23.70$24.12$23.642$24.07238,631+$0.06 (+0.25%)
$24.29$24.295$23.79$24.01456,271-$0.76 (-3.07%)
$24.75$24.915$24.61$24.77355,309+$0.47 (+1.93%)
$24.4624$24.87$24.25$24.30249,387-$0.43 (-1.74%)
$24.21$24.79$23.89$24.73268,343-$0.34 (-1.36%)
$25.11$25.44$24.69$25.07475,244+$1.09 (+4.55%)
$24.03$24.03$23.7801$23.98377,011-$0.15 (-0.62%)
$24.40$24.55$24.0401$24.13374,019-$0.64 (-2.58%)
$24.71$25.15$24.71$24.77224,920+$0.02 (+0.08%)
$24.90$25.00$24.64$24.75401,631+$0.32 (+1.31%)
$24.06$24.65$23.8214$24.43337,055+$0.70 (+2.95%)
$23.34$23.86$23.1863$23.73218,673-$0.3747 (-1.55%)
$24.25$24.33$23.96$24.1047224,194-$0.6353 (-2.57%)
$24.88$24.979$24.47$24.74383,238+$0.60 (+2.49%)
$24.16$24.27$23.92$24.14494,519+$1.34 (+5.88%)
$22.76$22.958$22.50$22.80419,589-$0.24 (-1.04%)
$23.10$23.285$22.86$23.04419,814+$0.59 (+2.63%)
$22.42$22.56$22.27$22.45286,543+$0.05 (+0.22%)
$22.34$22.4501$22.04$22.40550,714-$0.64 (-2.78%)
$22.80$23.31$22.675$23.04271,770-$0.03 (-0.13%)
$22.31$23.22$22.26$23.07481,216+$1.20 (+5.49%)
$21.65$22.17$21.59$21.87573,472+$1.07 (+5.14%)
$20.27$20.97$20.18$20.80343,111+$0.50 (+2.46%)
$20.06$20.32$19.915$20.30273,567-$0.60 (-2.87%)
$20.26$21.03$20.01$20.90721,823+$0.64 (+3.16%)
$19.72$20.47$19.6525$20.26296,078+$0.23 (+1.15%)
$20.99$21.00$19.70$20.03801,167-$0.33 (-1.62%)
$21.22$21.36$19.99$20.36939,991-$1.00 (-4.68%)
$21.21$21.48$21.17$21.36482,724-$0.94 (-4.22%)
$22.69$22.875$22.225$22.30316,092+$0.38 (+1.73%)
$22.50$22.51$21.495$21.92200,257-$0.38 (-1.70%)
$22.61$23.02$22.25$22.30291,574-$0.78 (-3.38%)
$23.16$23.23$22.6985$23.08212,984-$0.36 (-1.54%)
$23.40$23.75$23.24$23.44883,233+$2.03 (+9.48%)
$21.42$21.75$21.269$21.41171,843-$0.22 (-1.02%)
$21.17$21.76$21.00$21.63363,235+$0.68 (+3.25%)
$21.04$21.41$20.87$20.95223,194-$0.35 (-1.64%)
$21.47$21.55$20.75$21.30389,684-$0.38 (-1.75%)
$21.71$21.92$21.56$21.68939,232+$1.405 (+6.93%)
$21.41$21.55$19.83$20.2751,535,828-$2.565 (-11.23%)
$22.68$23.06$22.56$22.84360,595-$0.34 (-1.47%)
$24.03$24.12$23.095$23.18685,003-$1.38 (-5.62%)

Verified data

Trading days shown
60
Coverage start
June 3, 2026
Coverage end
August 27, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the iShares Staked Ethereum Trust ETF company profile.Review iShares Staked Ethereum Trust ETF valuation and profitability metrics.

Read the frequently asked questions.

What is iShares Staked Ethereum Trust ETF's latest verified closing price?

iShares Staked Ethereum Trust ETF closed at $32.18 on August 27, 2026.

What period does iShares Staked Ethereum Trust ETF's price history cover?

The page shows 60 verified sessions from June 3, 2026 through August 27, 2026.

What data is included in iShares Staked Ethereum Trust ETF's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does iShares Staked Ethereum Trust ETF's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for iShares Staked Ethereum Trust ETF's daily prices?

Daily aggregate prices are provided by Polygon.