ISSB
IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF
stockBATSETF
At CloseOct 2, 2026 3:59:46 PM EDT
24.21USD+0.959%(+0.23)854
24.22Bid24.36Ask0.14SpreadISSB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.41 | 24.41 | 24.02 | 24.11 | +0.968% | 756 | 0.000% |
| 2026-10-01 | 23.62 | 24.10 | 23.62 | 23.88 | +2.272% | 1,515 | +0.968% |
| 2026-09-30 | 23.68 | 23.68 | 23.35 | 23.35 | +0.075% | 781 | +3.261% |
| 2026-09-29 | 23.11 | 23.34 | 23.11 | 23.34 | -0.059% | 455 | +3.339% |
| 2026-09-28 | 23.42 | 23.56 | 23.05 | 23.35 | -1.867% | 1,557 | +3.278% |
| 2026-09-25 | 23.80 | 23.80 | 23.79 | 23.79 | +0.289% | 418 | +1.350% |
| 2026-09-24 | 23.73 | 23.73 | 23.73 | 23.73 | -0.090% | 187 | +1.643% |
| 2026-09-23 | 23.79 | 23.79 | 23.60 | 23.75 | -3.481% | 690 | +1.551% |
| 2026-09-22 | 24.66 | 24.72 | 24.52 | 24.60 | +0.002% | 3,262 | -1.984% |
| 2026-09-21 | 23.97 | 24.60 | 23.97 | 24.60 | +9.622% | 1,043 | -1.981% |
| 2026-09-18 | 22.31 | 22.44 | 22.09 | 22.44 | +5.370% | 2,752 | +7.450% |
| 2026-09-17 | 21.14 | 21.37 | 21.14 | 21.30 | +3.093% | 1,519 | +13.220% |
| 2026-09-16 | 20.59 | 20.74 | 20.59 | 20.66 | -0.509% | 1,800 | +16.722% |
| 2026-09-15 | 21.01 | 21.14 | 20.62 | 20.77 | -6.754% | 2,415 | +16.127% |
| 2026-09-14 | 21.69 | 22.27 | 21.69 | 22.27 | +2.765% | 1,143 | +8.284% |
| 2026-09-11 | 21.82 | 21.95 | 21.67 | 21.67 | +1.679% | 1,457 | +11.278% |
| 2026-09-10 | 21.38 | 21.40 | 21.21 | 21.31 | -1.329% | 1,265 | +13.146% |
| 2026-09-09 | 24.45 | 24.45 | 21.60 | 21.60 | -2.821% | 2,067 | +11.643% |
| 2026-09-08 | 22.86 | 22.86 | 22.01 | 22.23 | -2.559% | 4,475 | +8.493% |
| 2026-09-04 | 22.79 | 22.81 | 22.55 | 22.81 | -3.982% | 2,171 | +5.717% |
| 2026-09-03 | 23.36 | 23.76 | 23.36 | 23.76 | +7.951% | 283 | +1.507% |
| 2026-09-02 | 22.04 | 22.05 | 21.92 | 22.01 | +0.721% | 1,498 | +9.578% |
| 2026-09-01 | 22.22 | 22.22 | 21.85 | 21.85 | -3.385% | 639 | +10.368% |
| 2026-08-31 | 22.48 | 22.72 | 22.31 | 22.61 | +0.594% | 2,140 | +6.632% |
| 2026-08-28 | 23.17 | 23.31 | 22.45 | 22.48 | -3.906% | 2,572 | +7.265% |
| 2026-08-27 | 22.99 | 23.56 | 22.99 | 23.40 | +4.113% | 7,159 | +3.076% |
| 2026-08-26 | 22.48 | 22.54 | 22.12 | 22.47 | -0.619% | 790 | +7.316% |
| 2026-08-25 | 22.40 | 22.74 | 22.40 | 22.61 | +1.277% | 2,771 | +6.651% |
| 2026-08-24 | 22.35 | 22.71 | 22.04 | 22.33 | +2.625% | 4,078 | +8.014% |
| 2026-08-21 | 21.46 | 22.08 | 21.46 | 21.75 | +10.413% | 6,036 | +10.849% |
| 2026-08-20 | 19.86 | 19.88 | 19.65 | 19.70 | +11.967% | 1,520 | +22.392% |
| 2026-08-19 | 17.82 | 17.82 | 17.60 | 17.60 | +2.338% | 291 | +37.038% |
| 2026-08-18 | 17.20 | 17.20 | 17.20 | 17.20 | -0.754% | 209 | +40.242% |
| 2026-08-17 | 17.06 | 17.35 | 17.06 | 17.33 | +2.040% | 605 | +39.185% |
| 2026-08-14 | 16.98 | 16.98 | 16.98 | 16.98 | -1.633% | 250 | +42.024% |
| 2026-08-13 | 17.27 | 17.30 | 17.26 | 17.26 | +1.025% | 833 | +39.704% |
| 2026-08-12 | 17.07 | 17.09 | 17.04 | 17.09 | -0.074% | 760 | +41.137% |
| 2026-08-11 | 17.05 | 17.10 | 17.05 | 17.10 | -1.535% | 334 | +41.032% |
| 2026-08-10 | 17.61 | 17.61 | 17.19 | 17.37 | -2.410% | 1,502 | +38.867% |
| 2026-08-07 | 17.80 | 17.80 | 17.77 | 17.79 | +1.935% | 725 | +35.521% |
| 2026-08-06 | 17.40 | 17.46 | 17.40 | 17.46 | -1.433% | 1,207 | +38.142% |
| 2026-08-05 | 17.61 | 17.71 | 17.55 | 17.71 | +1.414% | 368 | +36.163% |
| 2026-08-04 | 17.41 | 17.46 | 17.41 | 17.46 | +1.660% | 280 | +38.088% |
| 2026-08-03 | 17.18 | 17.18 | 17.18 | 17.18 | +3.288% | 76 | +40.379% |
| 2026-07-31 | 16.27 | 16.63 | 16.27 | 16.63 | -2.321% | 3,314 | +44.996% |
| 2026-07-30 | 16.87 | 17.03 | 16.87 | 17.03 | +4.751% | 260 | +41.631% |
| 2026-07-29 | 16.90 | 16.90 | 16.25 | 16.25 | -2.878% | 371 | +48.360% |
| 2026-07-28 | 16.27 | 16.77 | 16.26 | 16.74 | -1.896% | 1,095 | +44.089% |
| 2026-07-27 | 17.02 | 17.06 | 17.02 | 17.06 | +1.645% | 697 | +41.357% |
| 2026-07-24 | 16.78 | 16.78 | 16.78 | 16.78 | -0.772% | 307 | +43.682% |
| 2026-07-23 | 17.12 | 17.12 | 16.91 | 16.91 | -4.381% | 408 | +42.573% |
| 2026-07-22 | 17.83 | 17.83 | 17.69 | 17.69 | -1.187% | 293 | +36.327% |
| 2026-07-21 | 17.90 | 17.90 | 17.90 | 17.90 | +3.104% | 365 | +34.710% |
| 2026-07-20 | 17.38 | 17.38 | 17.36 | 17.36 | +0.415% | 303 | +38.892% |
| 2026-07-17 | 17.15 | 17.29 | 17.15 | 17.29 | -1.490% | 475 | +39.468% |
| 2026-07-16 | 17.55 | 17.55 | 17.55 | 17.55 | -1.359% | 62 | +37.391% |
| 2026-07-15 | 17.87 | 17.92 | 17.79 | 17.79 | +0.252% | 988 | +35.523% |
| 2026-07-14 | 17.70 | 17.75 | 17.70 | 17.75 | +5.315% | 587 | +35.865% |
| 2026-07-13 | 16.72 | 16.85 | 16.72 | 16.85 | -4.303% | 360 | +43.086% |
| 2026-07-10 | 17.61 | 17.61 | 17.61 | 17.61 | +1.481% | 74 | +36.929% |
| 2026-07-09 | 17.35 | 17.35 | 17.35 | 17.35 | +2.537% | 63 | +38.957% |
| 2026-07-08 | 16.92 | 16.92 | 16.92 | 16.92 | -2.930% | 239 | +42.483% |
| 2026-07-07 | 17.18 | 17.44 | 17.18 | 17.44 | +0.218% | 326 | +38.309% |
| 2026-07-06 | 16.91 | 17.40 | 16.91 | 17.40 | +3.972% | 698 | +38.610% |
| 2026-07-02 | 16.91 | 16.91 | 16.64 | 16.73 | +2.344% | 1,775 | +44.115% |
| 2026-07-01 | 16.14 | 16.42 | 16.14 | 16.35 | +2.023% | 1,125 | +47.493% |
| 2026-06-30 | 15.84 | 16.04 | 15.84 | 16.03 | -0.783% | 641 | +50.477% |
| 2026-06-29 | 16.05 | 16.15 | 16.05 | 16.15 | +2.221% | 1,129 | +49.298% |
| 2026-06-26 | 15.45 | 15.90 | 15.45 | 15.80 | +0.585% | 1,230 | +52.615% |
| 2026-06-25 | 16.24 | 16.24 | 15.71 | 15.71 | -1.355% | 4,245 | +53.507% |
| 2026-06-24 | 16.37 | 16.37 | 15.83 | 15.93 | -3.575% | 1,769 | +51.427% |
| 2026-06-23 | 16.81 | 16.81 | 16.45 | 16.52 | -5.867% | 4,535 | +46.014% |
| 2026-06-22 | 18.00 | 18.00 | 17.54 | 17.54 | +1.407% | 1,635 | +37.447% |
| 2026-06-18 | 17.55 | 17.55 | 17.09 | 17.30 | -0.567% | 5,133 | +39.381% |
| 2026-06-17 | 17.93 | 17.99 | 17.40 | 17.40 | -3.432% | 2,509 | +38.591% |
| 2026-06-16 | 18.19 | 18.19 | 18.02 | 18.02 | -2.389% | 1,496 | +33.835% |
| 2026-06-15 | 18.46 | 18.69 | 18.37 | 18.46 | +4.788% | 2,057 | +30.638% |
| 2026-06-12 | 17.31 | 17.90 | 17.30 | 17.62 | +0.139% | 2,075 | +36.894% |
| 2026-06-11 | 17.23 | 17.59 | 17.08 | 17.59 | +3.871% | 2,165 | +37.084% |
| 2026-06-10 | 17.31 | 17.38 | 16.83 | 16.94 | -1.906% | 6,491 | +42.390% |
| 2026-06-09 | 17.45 | 17.45 | 16.60 | 17.26 | -2.403% | 3,285 | +39.676% |
| 2026-06-08 | 17.86 | 18.08 | 17.69 | 17.69 | +3.760% | 2,622 | +36.320% |
| 2026-06-05 | 17.79 | 17.79 | 17.05 | 17.05 | -7.773% | 1,552 | +41.446% |
| 2026-06-04 | 18.38 | 18.51 | 18.38 | 18.49 | -2.113% | 1,311 | +30.451% |
| 2026-06-03 | 19.34 | 19.45 | 18.88 | 18.88 | -3.780% | 7,424 | +27.694% |
| 2026-06-02 | 19.99 | 20.07 | 19.54 | 19.63 | -6.472% | 10,408 | +22.867% |
| 2026-06-01 | 21.55 | 21.55 | 20.59 | 20.98 | -2.758% | 3,922 | +14.915% |
| 2026-05-29 | 21.48 | 21.87 | 21.48 | 21.58 | +0.170% | 17,542 | +11.746% |
| 2026-05-28 | 21.56 | 21.70 | 21.19 | 21.54 | -2.081% | 18,628 | +11.936% |
| 2026-05-27 | 22.03 | 22.17 | 21.89 | 22.00 | -1.019% | 3,642 | +9.607% |
| 2026-05-26 | 23.03 | 23.03 | 22.23 | 22.23 | +0.494% | 973 | +8.490% |
| 2026-05-22 | 23.07 | 23.07 | 22.12 | 22.12 | -3.366% | 1,340 | +9.026% |
| 2026-05-21 | 22.50 | 22.89 | 22.41 | 22.89 | +0.111% | 6,761 | +5.356% |
| 2026-05-20 | 22.32 | 22.86 | 22.32 | 22.86 | +2.795% | 1,349 | +5.473% |
| 2026-05-19 | 22.05 | 23.65 | 22.04 | 22.24 | -0.613% | 7,250 | +8.421% |
| 2026-05-18 | 22.83 | 22.83 | 21.91 | 22.38 | -7.141% | 2,223 | +7.756% |
| 2026-05-15 | 24.25 | 24.25 | 23.72 | 24.10 | -2.945% | 2,635 | +0.061% |
| 2026-05-14 | 24.08 | 24.93 | 24.08 | 24.83 | +3.864% | 2,471 | -2.886% |
| 2026-05-13 | 23.68 | 23.91 | 23.28 | 23.91 | -1.006% | 3,074 | +0.866% |
| 2026-05-12 | 24.04 | 24.15 | 23.52 | 24.15 | -1.866% | 5,507 | -0.149% |
| 2026-05-11 | 24.15 | 24.61 | 24.05 | 24.61 | +3.490% | 4,807 | -2.012% |
| 2026-05-08 | 23.46 | 23.78 | 23.39 | 23.78 | +1.362% | 3,970 | +1.408% |
| 2026-05-07 | 24.10 | 24.10 | 23.37 | 23.46 | -2.976% | 3,809 | +2.789% |
| 2026-05-06 | 24.23 | 24.28 | 24.10 | 24.18 | +1.052% | 3,866 | -0.270% |
| 2026-05-05 | 23.72 | 23.93 | 23.71 | 23.93 | +3.798% | 2,114 | +0.780% |
| 2026-05-04 | 22.46 | 23.26 | 22.43 | 23.05 | +2.480% | 5,601 | +4.607% |
| 2026-05-01 | 22.78 | 22.78 | 22.37 | 22.49 | +4.502% | 3,240 | +7.201% |
| 2026-04-30 | 21.37 | 21.53 | 21.27 | 21.53 | +3.351% | 2,247 | +12.027% |
| 2026-04-29 | 21.40 | 21.44 | 20.83 | 20.83 | -2.374% | 2,215 | +15.782% |
| 2026-04-28 | 21.26 | 21.33 | 21.15 | 21.33 | -1.389% | 1,571 | +13.033% |
| 2026-04-27 | 21.79 | 21.91 | 21.50 | 21.63 | -1.322% | 2,265 | +11.463% |
| 2026-04-24 | 21.85 | 21.92 | 21.80 | 21.92 | +0.724% | 3,867 | +9.989% |
| 2026-04-23 | 21.92 | 22.06 | 21.70 | 21.77 | -1.790% | 6,293 | +10.786% |
| 2026-04-22 | 22.15 | 22.16 | 22.05 | 22.16 | +5.986% | 3,131 | +8.803% |
| 2026-04-21 | 21.35 | 21.35 | 20.91 | 20.91 | -1.909% | 953 | +15.316% |
| 2026-04-20 | 20.97 | 21.32 | 20.97 | 21.32 | -1.407% | 4,453 | +13.114% |
| 2026-04-17 | 21.34 | 21.82 | 21.34 | 21.62 | +3.783% | 5,046 | +11.523% |
| 2026-04-16 | 20.84 | 20.84 | 20.32 | 20.84 | +0.702% | 2,198 | +15.741% |
| 2026-04-15 | 20.34 | 20.69 | 20.17 | 20.69 | +2.138% | 4,362 | +16.554% |
| 2026-04-14 | 20.54 | 20.54 | 20.20 | 20.26 | +1.462% | 1,293 | +19.046% |
| 2026-04-13 | 19.24 | 19.96 | 19.11 | 19.96 | +1.082% | 4,628 | +20.787% |
| 2026-04-10 | 19.48 | 19.75 | 19.48 | 19.75 | +1.538% | 3,976 | +22.093% |
| 2026-04-09 | 19.31 | 19.45 | 19.31 | 19.45 | +1.685% | 374 | +23.971% |
| 2026-04-08 | 19.38 | 19.38 | 19.13 | 19.13 | +1.610% | 640 | +26.060% |
| 2026-04-07 | 18.64 | 18.83 | 18.64 | 18.83 | -0.687% | 765 | +28.090% |
| 2026-04-06 | 18.86 | 18.96 | 18.82 | 18.96 | +3.516% | 2,228 | +27.209% |
| 2026-04-02 | 17.92 | 18.32 | 17.92 | 18.31 | -2.408% | 957 | +31.681% |
| 2026-04-01 | 19.01 | 19.13 | 18.70 | 18.76 | +1.128% | 1,887 | +28.511% |
| 2026-03-31 | 18.30 | 18.56 | 18.06 | 18.56 | +4.774% | 2,477 | +29.960% |
| 2026-03-30 | 18.13 | 18.23 | 17.71 | 17.71 | +0.804% | 1,900 | +36.165% |
| 2026-03-27 | 17.87 | 17.96 | 17.57 | 17.57 | -5.895% | 3,694 | +37.259% |
| 2026-03-26 | 18.67 | 18.67 | 18.67 | 18.67 | -5.240% | 233 | +29.168% |
| 2026-03-25 | 19.94 | 20.35 | 19.70 | 19.70 | +3.171% | 2,306 | +22.400% |
| 2026-03-24 | 19.27 | 19.27 | 19.10 | 19.10 | -3.008% | 1,831 | +26.281% |
| 2026-03-23 | 19.90 | 20.14 | 19.60 | 19.69 | +1.096% | 1,026 | +22.482% |
| 2026-03-20 | 19.62 | 19.62 | 19.16 | 19.48 | -1.407% | 10,703 | +23.824% |
| 2026-03-19 | 19.53 | 19.75 | 19.29 | 19.75 | -1.413% | 6,197 | +22.082% |
| 2026-03-18 | 20.56 | 20.66 | 20.04 | 20.04 | -6.693% | 5,973 | +20.356% |
| 2026-03-17 | 21.47 | 21.47 | 21.47 | 21.47 | +1.278% | 613 | +12.300% |
| 2026-03-16 | 21.29 | 21.29 | 21.20 | 21.20 | +4.384% | 470 | +13.736% |
| 2026-03-13 | 20.84 | 21.02 | 20.31 | 20.31 | +1.317% | 2,915 | +18.722% |
| 2026-03-12 | 19.95 | 20.07 | 19.95 | 20.05 | -1.054% | 1,839 | +20.286% |
| 2026-03-11 | 19.98 | 20.29 | 19.98 | 20.26 | +2.378% | 1,417 | +19.018% |
| 2026-03-10 | 20.23 | 20.35 | 19.79 | 19.79 | +3.045% | 4,938 | +21.849% |
| 2026-03-09 | 18.81 | 19.21 | 18.81 | 19.21 | +2.653% | 3,374 | +25.559% |
| 2026-03-06 | 18.50 | 19.10 | 18.50 | 18.71 | -6.133% | 9,919 | +28.889% |
| 2026-03-05 | 20.06 | 20.06 | 19.77 | 19.93 | -1.711% | 6,281 | +20.985% |
| 2026-03-04 | 20.39 | 21.98 | 20.07 | 20.28 | +3.402% | 15,170 | +18.915% |
| 2026-03-03 | 18.99 | 19.75 | 18.96 | 19.61 | -0.997% | 4,698 | +22.960% |
| 2026-03-02 | 18.58 | 19.87 | 18.58 | 19.81 | +6.199% | 9,433 | +21.734% |
| 2026-02-27 | 18.77 | 18.77 | 18.51 | 18.65 | -2.984% | 1,689 | +29.280% |
| 2026-02-26 | 19.56 | 19.56 | 19.23 | 19.23 | -2.895% | 813 | +25.422% |
| 2026-02-25 | 19.38 | 19.80 | 19.38 | 19.80 | +5.361% | 1,397 | +21.791% |
| 2026-02-24 | 18.79 | 18.79 | 18.79 | 18.79 | +1.168% | 245 | +28.321% |
| 2026-02-23 | 19.18 | 19.18 | 18.45 | 18.58 | -5.308% | 1,724 | +29.819% |
| 2026-02-20 | 19.61 | 19.63 | 19.57 | 19.62 | +2.029% | 911 | +22.928% |
| 2026-02-19 | 19.15 | 19.23 | 19.04 | 19.23 | +1.133% | 2,967 | +25.422% |
| 2026-02-18 | 19.01 | 19.01 | 19.01 | 19.01 | -0.675% | 185 | +26.843% |
| 2026-02-17 | 18.64 | 19.14 | 18.58 | 19.14 | -1.362% | 1,889 | +25.987% |
| 2026-02-13 | 19.54 | 19.54 | 19.40 | 19.40 | +4.397% | 605 | +24.272% |
| 2026-02-12 | 19.12 | 19.12 | 18.59 | 18.59 | -6.434% | 924 | +29.736% |
| 2026-02-11 | 19.41 | 19.87 | 19.31 | 19.87 | -1.359% | 4,015 | +21.389% |
| 2026-02-10 | 20.04 | 20.14 | 20.04 | 20.14 | -2.496% | 714 | +19.740% |
| 2026-02-09 | 19.95 | 20.81 | 19.95 | 20.65 | +0.592% | 5,705 | +16.751% |
| 2026-02-06 | 19.77 | 20.72 | 19.72 | 20.53 | +12.207% | 7,858 | +17.442% |
| 2026-02-05 | 20.01 | 20.21 | 16.61 | 18.30 | -13.729% | 3,735 | +31.778% |
| 2026-02-04 | 21.72 | 21.95 | 20.92 | 21.21 | -3.862% | 2,381 | +13.686% |
| 2026-02-03 | 22.72 | 22.72 | 21.48 | 22.06 | -2.773% | 2,256 | +9.295% |
| 2026-02-02 | 22.54 | 22.95 | 22.48 | 22.69 | -6.330% | 11,952 | +6.265% |
| 2026-01-30 | 23.98 | 24.40 | 23.57 | 24.23 | -0.539% | 8,091 | -0.461% |
| 2026-01-29 | 25.71 | 25.71 | 24.16 | 24.36 | -5.721% | 4,147 | -0.998% |
| 2026-01-28 | 25.87 | 25.97 | 25.84 | 25.84 | +0.105% | 1,082 | -6.662% |
| 2026-01-27 | 25.22 | 25.81 | 25.22 | 25.81 | +2.935% | 630 | -6.564% |
| 2026-01-26 | 25.16 | 25.35 | 25.00 | 25.07 | -1.597% | 3,938 | -3.822% |
| 2026-01-23 | 25.25 | 25.97 | 25.25 | 25.48 | +0.219% | 3,236 | -5.358% |
| 2026-01-22 | 25.56 | 25.56 | 25.42 | 25.42 | -0.048% | 1,438 | -5.151% |
| 2026-01-21 | 25.13 | 25.58 | 24.46 | 25.44 | 0.000% | 3,288 | -5.196% |