Dark

BITA
The iShares Bitcoin Premium Income ETF Shares of Fractional Undivided Beneficial Interest
stock NASDAQ ETF

At Close

Jul 30, 2026 1:48:06 PM EDT

52.54USD0.000%(+52.54)17,005

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 29, 2026 8:50:45 AM EDT

50.53USD0.000%(+50.53)0

After-hours

Jul 30, 2026 4:33:30 PM EDT

52.32USD-0.419%(-0.22)400

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	52.3900	52.5400	52.3900	52.5400	+0.152%	17,005	0.000%
2026-07-27	52.4400	52.6200	52.4400	52.4600	+1.098%	11,894	+0.152%
2026-07-24	51.8900	51.8900	51.8900	51.8900	-0.727%	6,983	+1.253%
2026-07-23	52.2700	52.2700	52.2700	52.2700	-1.489%	6,046	+0.517%
2026-07-22	52.8800	53.0600	52.8800	53.0600	+1.067%	12,952	-0.980%
2026-07-20	52.5000	52.5000	52.5000	52.5000	+1.273%	16,457	+0.076%
2026-07-17	51.0300	51.8900	50.6100	51.8400	-0.039%	30,726	+1.350%
2026-07-16	51.8600	51.8600	51.8600	51.8600	-0.727%	21,557	+1.311%
2026-07-15	52.3000	52.3000	52.1900	52.2400	+0.404%	12,273	+0.574%
2026-07-14	51.5500	52.1800	51.5500	52.0300	+3.234%	23,721	+0.980%
2026-07-13	50.3800	50.6900	50.3000	50.4000	-2.420%	53,341	+4.246%
2026-07-10	51.7800	52.0200	51.5300	51.6500	+0.899%	17,212	+1.723%
2026-07-09	50.6400	51.3400	50.6400	51.1900	+2.033%	13,973	+2.637%
2026-07-08	50.1700	50.1700	50.1700	50.1700	-2.298%	26,785	+4.724%
2026-07-07	50.9600	51.6800	50.8500	51.3500	-0.078%	49,578	+2.317%
2026-07-06	49.9500	51.5000	49.8000	51.3900	+3.151%	42,593	+2.238%
2026-07-02	50.1400	50.1700	49.7600	49.8200	+1.034%	73,370	+5.460%
2026-07-01	48.1900	49.7000	48.1900	49.3100	+2.070%	97,844	+6.550%
2026-06-30	48.5100	48.5100	47.7400	48.3100	-2.147%	106,337	+8.756%
2026-06-29	48.9500	49.5200	48.5200	49.3700	+0.714%	102,136	+6.421%
2026-06-26	48.9000	49.3200	48.5700	49.0200	+0.926%	105,368	+7.181%
2026-06-25	49.1200	49.1200	48.5500	48.5700	-0.776%	125,512	+8.174%
2026-06-24	50.2900	50.2900	48.4500	48.9500	-3.566%	101,891	+7.334%
2026-06-23	51.1000	51.1000	50.6100	50.7600	-2.441%	65,265	+3.507%
2026-06-22	52.4200	52.4200	52.0200	52.0300	+1.840%	170,590	+0.980%
2026-06-18	51.9600	51.9600	50.6300	51.0900	-1.542%	143,913	+2.838%
2026-06-17	52.3700	53.2600	51.8900	51.8900	-1.686%	145,801	+1.253%
2026-06-16	52.9800	53.1700	52.5700	52.7800	+231.117%	111,174	-0.455%
2020-11-04	16.0000	16.0000	15.9100	15.9400	+0.063%	1,146,779	+229.611%
2020-11-03	15.9600	15.9600	15.9300	15.9300	-0.125%	1,245,655	+229.818%
2020-11-02	15.9400	15.9600	15.9400	15.9500	+0.063%	185,348	+229.404%
2020-10-30	15.9500	15.9600	15.9400	15.9400	-0.063%	302,459	+229.611%
2020-10-29	15.9400	15.9500	15.9300	15.9500	+0.063%	882,934	+229.404%
2020-10-28	15.9200	15.9400	15.9200	15.9400	+0.063%	1,069,876	+229.611%
2020-10-27	15.9200	15.9375	15.9200	15.9300	+0.063%	390,724	+229.818%
2020-10-26	15.9100	15.9300	15.9100	15.9200	0.000%	1,332,369	+230.025%
2020-10-23	15.9300	15.9300	15.8900	15.9200	+0.315%	670,041	+230.025%
2020-10-22	15.8700	15.8700	15.8400	15.8700	+0.063%	963,474	+231.065%
2020-10-21	15.8600	15.8600	15.8200	15.8600	+0.126%	426,462	+231.274%
2020-10-20	15.8500	15.8550	15.8300	15.8400	0.000%	249,066	+231.692%
2020-10-19	15.8700	15.8700	15.8300	15.8400	0.000%	209,901	+231.692%
2020-10-16	15.8900	15.8900	15.8300	15.8400	-0.126%	1,461,000	+231.692%
2020-10-15	15.8600	15.8700	15.8500	15.8600	-0.126%	685,528	+231.274%
2020-10-14	15.8800	15.9100	15.8700	15.8800	+0.063%	357,934	+230.856%
2020-10-13	15.8700	15.9000	15.8600	15.8700	0.000%	372,190	+231.065%
2020-10-12	15.8200	15.8950	15.8200	15.8700	+0.316%	897,948	+231.065%
2020-10-09	15.8400	15.8600	15.8100	15.8200	+0.063%	346,618	+232.111%
2020-10-08	15.8000	15.8500	15.7900	15.8100	+0.063%	522,136	+232.321%
2020-10-07	15.7800	15.8100	15.7800	15.8000	+0.254%	465,453	+232.532%
2020-10-06	15.7800	15.8200	15.7600	15.7600	0.000%	893,990	+233.376%
2020-10-05	15.7800	15.7900	15.7600	15.7600	0.000%	713,693	+233.376%
2020-10-02	15.7900	15.7900	15.7600	15.7600	-0.063%	744,853	+233.376%
2020-10-01	15.7800	15.8100	15.7700	15.7700	+0.127%	477,650	+233.164%
2020-09-30	15.8000	15.8200	15.7500	15.7500	-0.127%	446,024	+233.587%
2020-09-29	15.7700	15.8100	15.7500	15.7700	+0.063%	364,733	+233.164%
2020-09-28	15.7400	15.8000	15.7400	15.7600	+0.127%	404,209	+233.376%
2020-09-25	15.7400	15.7500	15.7300	15.7400	0.000%	461,401	+233.799%
2020-09-24	15.7600	15.7700	15.7200	15.7400	-0.063%	3,296,719	+233.799%
2020-09-23	15.7700	15.7700	15.7500	15.7500	-0.063%	2,649,282	+233.587%
2020-09-22	15.7700	15.7700	15.7500	15.7600	-0.063%	974,482	+233.376%
2020-09-21	15.7600	15.7800	15.7500	15.7700	+0.127%	999,329	+233.164%
2020-09-18	15.7500	15.7700	15.7500	15.7500	-0.063%	356,560	+233.587%
2020-09-17	15.7600	15.7800	15.7500	15.7600	-0.063%	1,042,326	+233.376%
2020-09-16	15.7800	15.7800	15.7600	15.7700	0.000%	210,617	+233.164%
2020-09-15	15.8000	15.8000	15.7600	15.7700	+0.063%	605,013	+233.164%
2020-09-14	15.7700	15.7900	15.7600	15.7600	-0.127%	667,776	+233.376%
2020-09-11	15.7800	15.8000	15.7600	15.7800	+0.063%	741,945	+232.953%
2020-09-10	15.8000	15.8000	15.7600	15.7700	-0.127%	485,074	+233.164%
2020-09-09	15.8000	15.8050	15.7900	15.7900	0.000%	328,083	+232.742%
2020-09-08	15.7500	15.8200	15.7300	15.7900	0.000%	724,015	+232.742%
2020-09-04	15.7900	15.8050	15.7700	15.7900	-0.127%	565,358	+232.742%
2020-09-03	15.8000	15.8200	15.7500	15.8100	0.000%	442,629	+232.321%
2020-09-02	15.8100	15.8100	15.7700	15.8100	0.000%	197,316	+232.321%
2020-09-01	15.7900	15.8100	15.7600	15.8100	+0.254%	180,122	+232.321%
2020-08-31	15.8000	15.8100	15.7400	15.7700	-0.190%	930,581	+233.164%
2020-08-28	15.7900	15.8150	15.7900	15.8000	+0.063%	113,658	+232.532%
2020-08-27	15.7700	15.8200	15.7700	15.7900	-0.063%	147,105	+232.742%
2020-08-26	15.7600	15.8000	15.7500	15.8000	+0.190%	104,579	+232.532%
2020-08-25	15.7600	15.8000	15.7600	15.7700	-0.127%	166,541	+233.164%
2020-08-24	15.7200	15.8200	15.7000	15.7900	-0.063%	169,372	+232.742%
2020-08-21	15.8200	15.8300	15.7800	15.8000	-0.190%	140,900	+232.532%
2020-08-20	15.7800	15.8300	15.7500	15.8300	+0.317%	184,962	+231.901%
2020-08-19	15.8200	15.8200	15.7800	15.7800	-0.127%	113,052	+232.953%
2020-08-18	15.8000	15.8500	15.7750	15.8000	-0.253%	128,541	+232.532%
2020-08-17	15.7500	15.8500	15.7400	15.8400	+0.635%	207,996	+231.692%
2020-08-14	15.8200	15.8350	15.7400	15.7400	-0.694%	192,856	+233.799%
2020-08-13	15.8400	15.8500	15.8000	15.8500	+0.126%	91,561	+231.483%
2020-08-12	15.7600	15.8700	15.7600	15.8300	+0.380%	155,843	+231.901%
2020-08-11	15.7600	15.8000	15.7600	15.7700	-0.063%	80,706	+233.164%
2020-08-10	15.7200	15.7800	15.7200	15.7800	+0.510%	261,851	+232.953%
2020-08-07	15.8400	15.8400	15.5000	15.7000	-0.884%	881,222	+234.650%
2020-08-06	15.8600	15.8600	15.8300	15.8400	-0.189%	136,795	+231.692%
2020-08-05	15.8900	15.9100	15.8200	15.8700	-0.189%	190,253	+231.065%
2020-08-04	15.9100	15.9100	15.8600	15.9000	0.000%	371,525	+230.440%
2020-08-03	15.8900	15.9400	15.8800	15.9000	+0.126%	444,169	+230.440%
2020-07-31	15.8300	15.8900	15.8300	15.8800	+0.253%	180,235	+230.856%
2020-07-30	15.8200	15.8700	15.8200	15.8400	+0.063%	179,750	+231.692%
2020-07-29	15.8700	15.8700	15.8200	15.8300	+0.063%	131,536	+231.901%
2020-07-28	15.8300	15.8400	15.8200	15.8200	-0.126%	184,741	+232.111%
2020-07-27	15.8700	15.8800	15.8000	15.8400	-0.063%	270,026	+231.692%
2020-07-24	15.8500	15.8800	15.8200	15.8500	-0.189%	469,775	+231.483%
2020-07-23	15.8600	15.8800	15.8400	15.8800	+0.189%	355,057	+230.856%
2020-07-22	15.8300	15.8650	15.8000	15.8500	-0.126%	209,757	+231.483%
2020-07-21	15.8400	15.8800	15.8200	15.8700	+0.443%	303,340	+231.065%
2020-07-20	15.8100	15.8400	15.7800	15.8000	-0.126%	131,962	+232.532%
2020-07-17	15.7700	15.8300	15.7600	15.8200	+0.253%	133,460	+232.111%
2020-07-16	15.7500	15.8222	15.7500	15.7800	+0.063%	211,019	+232.953%
2020-07-15	15.8400	15.8400	15.7500	15.7700	-0.127%	269,343	+233.164%
2020-07-14	15.8100	15.8500	15.7500	15.7900	-0.127%	304,875	+232.742%
2020-07-13	15.8800	15.8800	15.8100	15.8100	-0.315%	305,192	+232.321%
2020-07-10	15.8500	15.8900	15.8500	15.8600	-0.252%	302,457	+231.274%
2020-07-09	15.8500	15.9000	15.8300	15.9000	+0.379%	456,763	+230.440%
2020-07-08	15.8400	15.8500	15.8200	15.8400	+0.063%	382,834	+231.692%
2020-07-07	15.8100	15.8400	15.8100	15.8300	0.000%	198,696	+231.901%
2020-07-06	15.8400	15.8400	15.8200	15.8300	-0.063%	209,234	+231.901%
2020-07-02	15.8500	15.8500	15.8100	15.8400	0.000%	285,008	+231.692%
2020-07-01	15.8400	15.8700	15.7900	15.8400	-0.063%	996,398	+231.692%
2020-06-30	15.8200	15.8500	15.8100	15.8500	0.000%	630,463	+231.483%
2020-06-29	15.7800	15.8500	15.7700	15.8500	+0.253%	263,505	+231.483%
2020-06-26	15.8200	15.8600	15.7500	15.8100	-0.378%	209,713	+232.321%
2020-06-25	15.7500	15.8700	15.7500	15.8700	+0.570%	231,473	+231.065%
2020-06-24	15.8200	15.8400	15.7000	15.7800	-0.190%	397,389	+232.953%
2020-06-23	15.8200	15.8800	15.8000	15.8100	-0.315%	387,343	+232.321%
2020-06-22	15.7500	15.8600	15.7000	15.8600	0.000%	466,177	+231.274%
2020-06-19	15.9000	15.9000	15.8400	15.8600	-0.252%	476,542	+231.274%
2020-06-18	15.8800	15.9000	15.8100	15.9000	0.000%	423,449	+230.440%
2020-06-17	15.8000	15.9500	15.7900	15.9000	+0.379%	1,531,517	+230.440%
2020-06-16	15.6500	15.8400	15.6500	15.8400	+1.214%	1,732,459	+231.692%
2020-06-15	15.6000	15.7000	15.6000	15.6500	-0.318%	4,596,535	+235.719%
2020-06-12	15.8000	15.8100	15.6100	15.7000	+9.560%	12,291,301	+234.650%
2020-06-11	14.1300	14.5000	14.0000	14.3300	-0.209%	626,848	+266.643%
2020-06-10	14.4500	14.5500	13.7700	14.3600	+0.490%	596,883	+265.877%
2020-06-09	14.3000	14.3900	14.1400	14.2900	-0.349%	413,683	+267.670%
2020-06-08	13.9900	14.3400	13.9900	14.3400	+3.240%	321,388	+266.388%
2020-06-05	13.8500	14.4800	13.6000	13.8900	+1.609%	623,691	+278.258%
2020-06-04	13.6000	13.9900	13.6000	13.6700	+0.515%	245,503	+284.345%
2020-06-03	13.3500	13.7600	13.2400	13.6000	+3.030%	367,704	+286.324%
2020-06-02	13.1300	13.4300	13.1000	13.2000	+1.149%	184,535	+298.030%
2020-06-01	12.8000	13.2600	12.7200	13.0500	+1.320%	393,613	+302.605%
2020-05-29	12.6000	12.8800	12.5000	12.8800	+2.303%	241,293	+307.919%
2020-05-28	13.0000	13.0000	12.5500	12.5900	-3.154%	163,635	+317.315%
2020-05-27	12.8400	13.0455	12.6000	13.0000	+3.586%	200,417	+304.154%
2020-05-26	11.7800	12.6200	11.7800	12.5500	+8.283%	337,610	+318.645%
2020-05-22	12.3000	12.3000	11.5500	11.5900	-4.056%	226,423	+353.322%
2020-05-21	11.9700	12.4700	11.7438	12.0800	+2.286%	320,188	+334.934%
2020-05-20	11.6500	11.9800	11.6500	11.8100	+1.898%	210,590	+344.877%
2020-05-19	11.4000	11.7700	11.2350	11.5900	+3.206%	152,358	+353.322%
2020-05-18	10.8500	11.4300	10.8500	11.2300	+5.347%	191,741	+367.854%
2020-05-15	10.5400	10.7000	10.5200	10.6600	0.000%	282,622	+392.871%
2020-05-14	10.6100	10.9850	10.5700	10.6600	-1.021%	266,547	+392.871%
2020-05-13	11.0700	11.1100	10.5530	10.7700	-2.180%	243,207	+387.837%
2020-05-12	11.3700	11.5900	10.9900	11.0100	-2.824%	148,918	+377.203%
2020-05-11	11.3900	11.5900	11.1550	11.3300	-1.221%	152,549	+363.725%
2020-05-08	11.1800	11.5600	11.1800	11.4700	+3.520%	196,561	+358.065%
2020-05-07	11.1500	11.4300	10.9900	11.0800	+0.636%	182,750	+374.188%
2020-05-06	10.9200	11.0800	10.8800	11.0100	+1.850%	137,476	+377.203%
2020-05-05	11.1400	11.3400	10.8100	10.8100	-1.638%	163,885	+386.031%
2020-05-04	11.2600	11.4900	10.9000	10.9900	-5.503%	259,093	+378.071%
2020-05-01	12.0400	12.1500	11.4800	11.6300	-4.359%	159,127	+351.763%
2020-04-30	12.5700	12.6843	12.0200	12.1600	-4.101%	183,623	+332.072%
2020-04-29	12.4300	12.8800	12.1900	12.6800	+4.105%	260,769	+314.353%
2020-04-28	12.6700	12.7900	11.8500	12.1800	-2.948%	272,152	+331.363%
2020-04-27	11.9800	12.7750	11.8800	12.5500	+6.446%	325,106	+318.645%
2020-04-24	11.8500	11.9700	11.7300	11.7900	+0.512%	143,497	+345.632%
2020-04-23	11.5600	11.8900	11.4400	11.7300	+1.911%	125,065	+347.911%
2020-04-22	11.2900	11.5800	11.0900	11.5100	+3.507%	178,907	+356.473%
2020-04-21	10.9900	11.2000	10.5700	11.1200	+0.180%	184,993	+372.482%
2020-04-20	10.8600	11.5825	10.7300	11.1000	+1.277%	199,129	+373.333%
2020-04-17	10.8500	11.1300	10.7900	10.9600	+2.239%	124,632	+379.380%
2020-04-16	10.6700	10.7900	10.5100	10.7200	+0.281%	151,939	+390.112%
2020-04-15	10.8100	10.9800	10.5000	10.6900	-2.374%	140,013	+391.487%
2020-04-14	10.5300	11.3300	10.5200	10.9500	+4.087%	187,851	+379.817%
2020-04-13	10.4200	10.6400	10.2100	10.5200	+0.095%	138,800	+399.430%
2020-04-09	10.3600	10.8700	10.3300	10.5100	+0.286%	209,873	+399.905%
2020-04-08	10.7600	10.7600	10.1800	10.4800	-3.321%	186,078	+401.336%
2020-04-07	10.7000	11.1500	10.6500	10.8400	+3.238%	237,109	+384.686%
2020-04-06	10.4100	11.0300	10.2300	10.5000	+4.270%	484,701	+400.381%
2020-04-03	10.4200	10.4850	9.8300	10.0700	-3.359%	588,396	+421.748%
2020-04-02	10.1500	10.5900	10.1000	10.4200	+1.362%	217,903	+404.223%
2020-04-01	10.2000	10.4500	9.9950	10.2800	-1.059%	208,318	+411.089%
2020-03-31	10.1000	10.8200	10.1000	10.3900	+2.365%	249,032	+405.679%
2020-03-30	10.0400	10.5100	9.9400	10.1500	-4.426%	639,723	+417.635%
2020-03-27	10.4100	10.8300	10.4100	10.6200	-0.469%	520,160	+394.727%
2020-03-26	11.0200	11.1800	10.4000	10.6700	-5.908%	787,287	+392.409%
2020-03-25	11.3000	11.6900	10.9153	11.3400	+3.656%	485,781	+363.316%
2020-03-24	9.9400	11.2700	9.9400	10.9400	+12.784%	438,370	+380.256%
2020-03-23	9.9500	10.3800	9.6000	9.7000	-2.020%	843,847	+441.649%
2020-03-20	10.0400	10.3900	9.8500	9.9000	-0.202%	447,798	+430.707%
2020-03-19	10.3700	10.6350	9.8400	9.9200	-5.072%	499,805	+429.637%
2020-03-18	10.5000	10.8400	9.8100	10.4500	-5.000%	1,081,919	+402.775%
2020-03-17	11.8000	11.8300	10.7900	11.0000	-5.902%	1,154,854	+377.636%
2020-03-16	11.5500	11.9100	11.3600	11.6900	-4.959%	823,761	+349.444%
2020-03-13	12.5100	12.6050	12.0000	12.3000	+5.218%	696,282	+327.154%
2020-03-12	12.9400	13.2400	10.7000	11.6900	-13.021%	779,817	+349.444%
2020-03-11	13.6900	13.8800	13.3850	13.4400	-3.100%	341,174	+290.923%
2020-03-10	13.8000	14.0300	13.6600	13.8700	+1.537%	448,783	+278.803%
2020-03-09	13.9700	13.9700	13.4000	13.6600	-4.342%	780,321	+284.627%
2020-03-06	14.5200	14.6400	13.7500	14.2800	-2.259%	616,356	+267.927%
2020-03-05	14.7700	14.8700	14.4300	14.6100	-1.815%	316,431	+259.617%
2020-03-04	14.8600	14.9300	14.7100	14.8800	+0.135%	233,354	+253.091%
2020-03-03	14.8600	14.9800	14.7200	14.8600	0.000%	312,359	+253.567%
2020-03-02	14.9500	15.0050	14.6800	14.8600	-0.268%	352,054	+253.567%
2020-02-28	14.6700	14.9000	14.5702	14.9000	+0.880%	439,365	+252.617%
2020-02-27	14.7400	14.8700	14.6900	14.7700	-0.606%	436,855	+255.721%
2020-02-26	14.7000	14.9450	14.7000	14.8600	+1.157%	315,874	+253.567%
2020-02-25	14.8000	14.9000	14.5700	14.6900	-0.676%	284,081	+257.658%
2020-02-24	14.7200	14.9100	14.6000	14.7900	-0.738%	318,954	+255.240%
2020-02-21	14.8500	14.9000	14.7900	14.9000	+0.269%	323,960	+252.617%
2020-02-20	14.8600	15.0000	14.8100	14.8600	0.000%	356,574	+253.567%
2020-02-19	14.9000	14.9250	14.7200	14.8600	-0.067%	290,173	+253.567%
2020-02-18	14.8600	14.9100	14.7000	14.8700	+0.067%	254,273	+253.329%
2020-02-14	14.8500	14.9600	14.8000	14.8600	+0.067%	168,453	+253.567%
2020-02-13	14.8900	15.0000	14.8200	14.8500	-0.134%	198,031	+253.805%
2020-02-12	14.9800	15.2000	14.8400	14.8700	-0.201%	189,736	+253.329%
2020-02-11	15.0900	15.2600	14.8800	14.9000	-0.268%	287,372	+252.617%
2020-02-10	14.9600	15.0500	14.8750	14.9400	-0.067%	278,507	+251.673%
2020-02-07	15.1600	15.2000	14.9400	14.9500	-1.450%	255,592	+251.438%
2020-02-06	15.2100	15.2750	15.0500	15.1700	-0.263%	186,032	+246.341%
2020-02-05	15.2000	15.2100	15.0700	15.2100	+1.063%	344,866	+245.431%
2020-02-04	14.9300	15.2000	14.9200	15.0500	+0.804%	411,931	+249.103%
2020-02-03	15.1000	15.1000	14.8200	14.9300	-1.126%	407,918	+251.909%
2020-01-31	14.9000	15.2000	14.7800	15.1000	+0.533%	427,217	+247.947%
2020-01-30	14.8800	15.2000	14.8400	15.0200	+0.133%	528,567	+249.800%
2020-01-29	14.9400	15.0800	14.8000	15.0000	+1.010%	494,338	+250.267%
2020-01-28	14.7000	14.9700	14.6900	14.8500	+1.365%	292,464	+253.805%
2020-01-27	14.5000	14.7500	14.3300	14.6500	-0.476%	272,782	+258.635%
2020-01-24	14.9600	15.0000	14.6900	14.7200	-1.473%	396,205	+256.929%
2020-01-23	14.9500	15.0900	14.6800	14.9400	-0.334%	604,979	+251.673%
2020-01-22	15.1000	15.1800	14.9350	14.9900	-0.663%	277,569	+250.500%
2020-01-21	15.2300	15.2800	15.0800	15.0900	-1.501%	299,015	+248.178%
2020-01-17	15.2200	15.3350	15.1700	15.3200	+0.657%	222,330	+242.950%
2020-01-16	15.2500	15.3100	15.1900	15.2200	-0.588%	218,461	+245.204%
2020-01-15	15.2500	15.3500	15.2200	15.3100	+0.393%	163,394	+243.174%
2020-01-14	15.2300	15.2900	15.1600	15.2500	-0.131%	284,192	+244.525%
2020-01-13	15.2500	15.3600	15.2100	15.2700	+0.527%	447,807	+244.073%
2020-01-10	15.3100	15.3100	15.1400	15.1900	-0.328%	153,856	+245.885%
2020-01-09	15.2500	15.3500	15.1800	15.2400	+0.395%	713,833	+244.751%
2020-01-08	14.9600	15.2800	14.9600	15.1800	+0.864%	246,982	+246.113%
2020-01-07	15.2400	15.3000	15.0300	15.0500	-1.117%	185,856	+249.103%
2020-01-06	15.1000	15.3000	14.9700	15.2200	+0.264%	233,023	+245.204%
2020-01-03	15.0100	15.3000	15.0000	15.1800	-0.132%	212,358	+246.113%
2020-01-02	15.0300	15.2200	14.9550	15.2000	+2.426%	367,811	+245.658%
2019-12-31	14.7500	15.0400	14.7500	14.8400	+0.678%	425,639	+254.043%
2019-12-30	14.7200	14.9000	14.6601	14.7400	-0.068%	258,733	+256.445%
2019-12-27	14.8000	14.9400	14.7000	14.7500	-0.338%	493,822	+256.203%
2019-12-26	14.9500	14.9700	14.6600	14.8000	-0.738%	463,200	+255.000%
2019-12-24	14.9000	14.9600	14.9000	14.9100	0.000%	165,264	+252.381%
2019-12-23	14.9000	15.0800	14.2800	14.9100	-0.201%	926,095	+252.381%
2019-12-20	15.1000	15.1600	14.9000	14.9400	-0.863%	680,932	+251.673%
2019-12-19	14.6300	15.1050	14.6300	15.0700	-0.133%	469,301	+248.640%
2019-12-18	15.0400	15.2100	15.0000	15.0900	-0.066%	273,650	+248.178%
2019-12-17	15.1000	15.1700	14.9631	15.1000	+0.199%	207,968	+247.947%
2019-12-16	15.2000	15.2600	15.0700	15.0700	-0.725%	333,172	+248.640%
2019-12-13	15.2600	15.2800	15.0500	15.1800	0.000%	381,686	+246.113%
2019-12-12	15.2100	15.2300	14.9800	15.1800	-0.654%	255,320	+246.113%
2019-12-11	15.0500	15.3300	15.0400	15.2800	+1.731%	331,584	+243.848%
2019-12-10	14.9000	15.0450	14.7400	15.0200	+1.077%	330,624	+249.800%
2019-12-09	14.8400	14.9500	14.8400	14.8600	+1.020%	377,963	+253.567%
2019-12-06	14.8100	14.9000	14.6300	14.7100	-0.742%	268,850	+257.172%
2019-12-05	14.5500	14.8800	14.5500	14.8200	+1.856%	271,762	+254.521%
2019-12-04	14.7100	14.7100	14.5500	14.5500	-1.088%	265,000	+261.100%
2019-12-03	14.6100	14.8100	14.5200	14.7100	-0.068%	619,095	+257.172%
2019-12-02	14.8600	14.9700	14.5800	14.7200	-0.942%	664,714	+256.929%
2019-11-29	14.4500	14.9000	13.9900	14.8600	0.000%	608,512	+253.567%
2019-11-27	15.0000	15.1000	14.7750	14.8600	-0.933%	333,534	+253.567%
2019-11-26	15.0000	15.3500	14.7344	15.0000	-2.216%	637,074	+250.267%
2019-11-25	15.1900	15.3900	15.1600	15.3400	+1.792%	379,762	+242.503%
2019-11-22	15.0000	15.1700	15.0000	15.0700	+0.133%	230,093	+248.640%
2019-11-21	15.0700	15.1400	14.8300	15.0500	+0.200%	495,734	+249.103%
2019-11-20	15.1700	15.2300	15.0200	15.0200	-1.830%	441,571	+249.800%
2019-11-19	15.1800	15.3800	15.1200	15.3000	+1.661%	520,251	+243.399%
2019-11-18	15.2200	15.2200	15.0400	15.0500	-1.117%	391,064	+249.103%
2019-11-15	15.1500	15.2700	15.0230	15.2200	+0.595%	336,682	+245.204%
2019-11-14	15.1500	15.1900	15.0700	15.1300	0.000%	243,004	+247.257%
2019-11-13	15.2600	15.3400	15.1050	15.1300	-0.852%	315,796	+247.257%
2019-11-12	15.2700	15.3650	15.2600	15.2600	-0.196%	185,595	+244.299%
2019-11-11	15.3000	15.3500	15.2400	15.2900	-0.456%	335,134	+243.623%
2019-11-08	15.4000	15.4500	15.3600	15.3600	-0.389%	269,420	+242.057%
2019-11-07	15.3300	15.4800	15.2900	15.4200	+0.982%	429,548	+240.726%
2019-11-06	15.3300	15.3600	15.2400	15.2700	-0.326%	282,248	+244.073%
2019-11-05	15.3800	15.3900	15.1650	15.3200	-0.260%	291,514	+242.950%
2019-11-04	15.3900	15.3900	15.3200	15.3600	+0.196%	374,940	+242.057%
2019-11-01	15.1800	15.4000	15.1600	15.3300	+1.322%	440,339	+242.727%
2019-10-31	15.0700	15.1450	15.0300	15.1300	+0.332%	300,189	+247.257%
2019-10-30	15.0900	15.1400	15.0300	15.0800	-0.199%	201,761	+248.408%
2019-10-29	15.1600	15.2000	15.0400	15.1100	-0.264%	496,342	+247.717%
2019-10-28	15.2800	15.3500	15.1400	15.1500	-0.329%	392,774	+246.799%
2019-10-25	15.2300	15.3100	15.1900	15.2000	-0.131%	347,682	+245.658%
2019-10-24	15.1800	15.3000	15.1800	15.2200	+0.066%	287,023	+245.204%
2019-10-23	15.3100	15.3600	15.1200	15.2100	-0.588%	544,088	+245.431%
2019-10-22	15.3000	15.4800	15.3000	15.3000	+0.065%	949,459	+243.399%
2019-10-21	15.3400	15.4000	15.2900	15.2900	0.000%	643,867	+243.623%
2019-10-18	15.3000	15.3700	15.2600	15.2900	-0.065%	859,036	+243.623%
2019-10-17	15.4000	15.4200	15.2900	15.3000	-0.455%	328,711	+243.399%
2019-10-16	15.3100	15.4100	15.2800	15.3700	+0.130%	466,434	+241.835%
2019-10-15	15.3600	15.3700	15.2500	15.3500	-0.130%	505,928	+242.280%
2019-10-14	15.3000	15.4300	15.3000	15.3700	+0.392%	644,336	+241.835%
2019-10-11	15.4000	15.4500	15.2400	15.3100	-0.065%	521,949	+243.174%
2019-10-10	15.2500	15.4200	15.2300	15.3200	+0.525%	340,397	+242.950%
2019-10-09	15.2400	15.3000	15.1200	15.2400	+0.528%	411,147	+244.751%
2019-10-08	15.0000	15.2700	15.0000	15.1600	0.000%	970,870	+246.570%
2019-10-07	15.0600	15.2000	15.0200	15.1600	+0.865%	764,347	+246.570%
2019-10-04	15.1600	15.1600	15.0110	15.0300	-1.053%	936,612	+249.568%
2019-10-03	15.1000	15.1900	15.0300	15.1900	+0.796%	650,261	+245.885%
2019-10-02	15.0000	15.2100	15.0000	15.0700	+0.467%	647,477	+248.640%
2019-10-01	15.0000	15.1000	14.9200	15.0000	+0.200%	608,914	+250.267%
2019-09-30	15.0600	15.1900	14.9050	14.9700	-0.333%	764,545	+250.969%
2019-09-27	15.2800	15.3600	14.8800	15.0200	-1.508%	1,749,277	+249.800%
2019-09-26	15.2100	15.3000	15.1500	15.2500	-0.327%	366,408	+244.525%
2019-09-25	15.0100	15.4600	15.0000	15.3000	+1.932%	706,448	+243.399%
2019-09-24	15.1500	15.2000	14.9100	15.0100	-0.859%	1,216,700	+250.033%
2019-09-23	15.0100	15.1700	14.9900	15.1400	+0.866%	1,009,369	+247.028%
2019-09-20	15.0200	15.1000	14.9850	15.0100	0.000%	1,407,337	+250.033%
2019-09-19	15.0500	15.0800	14.9900	15.0100	-0.266%	1,169,865	+250.033%
2019-09-18	14.9800	15.0950	14.9000	15.0500	+0.400%	1,794,129	+249.103%
2019-09-17	15.0000	15.0300	14.9600	14.9900	+0.067%	1,905,169	+250.500%
2019-09-16	14.8800	15.1000	14.8800	14.9800	+0.201%	5,295,474	+250.734%
2019-09-13	15.0700	15.4500	14.4600	14.9500	+8.727%	4,026,748	+251.438%
2019-09-12	13.3400	13.8800	13.0800	13.7500	+3.617%	838,019	+282.109%
2019-09-11	13.0400	13.3600	12.6900	13.2700	+2.789%	751,875	+295.931%
2019-09-10	12.5100	13.1700	12.5100	12.9100	+2.136%	710,795	+306.971%
2019-09-09	13.0000	13.0000	12.5500	12.6400	-2.544%	552,492	+315.665%
2019-09-06	13.0600	13.4300	12.4100	12.9700	-0.537%	971,215	+305.089%
2019-09-05	12.4900	13.2620	11.9900	13.0400	+11.358%	1,392,224	+302.914%
2019-09-04	12.2300	12.3200	11.3600	11.7100	-2.822%	992,659	+348.676%
2019-09-03	12.6800	12.7700	11.6800	12.0500	-5.043%	1,086,016	+336.017%
2019-08-30	12.7700	12.9100	12.5600	12.6900	+0.634%	701,317	+314.027%
2019-08-29	12.4600	12.9700	12.4600	12.6100	+0.638%	503,664	+316.653%
2019-08-28	12.2600	12.6300	12.0000	12.5300	-0.239%	1,524,510	+319.314%
2019-08-27	11.3100	12.9700	11.1600	12.5600	+12.444%	2,079,174	+318.312%
2019-08-26	11.1500	11.3100	10.8700	11.1700	+0.090%	416,454	+370.367%
2019-08-23	10.7000	11.5100	10.6000	11.1600	+4.592%	1,061,311	+370.789%
2019-08-22	11.3100	11.3900	10.5500	10.6700	-6.404%	953,933	+392.409%
2019-08-21	11.4600	11.6500	11.2000	11.4000	+0.796%	349,908	+360.877%
2019-08-20	11.7600	11.8600	11.2300	11.3100	-3.827%	499,271	+364.545%
2019-08-19	11.8000	12.0000	11.7200	11.7600	+1.467%	692,540	+346.769%
2019-08-16	11.3400	11.6500	11.1700	11.5900	+3.853%	349,690	+353.322%
2019-08-15	11.1800	11.3600	10.9100	11.1600	+1.179%	342,791	+370.789%
2019-08-14	11.0000	11.1500	10.9000	11.0300	-2.476%	520,304	+376.337%
2019-08-13	11.1100	11.5900	11.0896	11.3100	+2.168%	356,839	+364.545%
2019-08-12	11.3500	11.4350	11.0000	11.0700	-3.150%	296,603	+374.616%
2019-08-09	11.6600	11.8000	11.4100	11.4300	-2.723%	302,287	+359.668%
2019-08-08	11.8900	11.9700	11.4400	11.7500	+0.945%	447,987	+347.149%
2019-08-07	11.0200	11.6700	10.8600	11.6400	+8.683%	1,097,990	+351.375%
2019-08-06	11.1600	11.1600	10.6200	10.7100	-2.813%	1,060,775	+390.570%
2019-08-05	10.8600	11.1100	10.6300	11.0200	-2.218%	721,938	+376.770%
2019-08-02	11.1000	11.3301	10.8050	11.2700	+0.625%	348,089	+366.193%
2019-08-01	11.4000	11.7000	10.9800	11.2000	-1.840%	615,555	+369.107%
2019-07-31	11.5800	11.6700	11.3400	11.4100	-1.212%	326,211	+360.473%
2019-07-30	11.4600	11.5900	11.3000	11.5500	-0.259%	227,893	+354.892%
2019-07-29	11.2500	11.6850	11.2500	11.5800	+2.387%	259,622	+353.713%
2019-07-26	11.6800	11.7700	11.2300	11.3100	-1.652%	301,928	+364.545%
2019-07-25	11.9800	12.0800	11.4800	11.5000	-3.604%	282,290	+356.870%
2019-07-24	11.7700	11.9800	11.5550	11.9300	+1.187%	361,706	+340.402%
2019-07-23	11.1400	11.8600	11.1400	11.7900	+6.216%	558,212	+345.632%
2019-07-22	11.1000	11.1450	10.9000	11.1000	-0.270%	396,139	+373.333%
2019-07-19	11.2500	11.4600	11.0600	11.1300	0.000%	359,341	+372.058%
2019-07-18	11.1900	11.2300	10.9600	11.1300	-1.242%	521,161	+372.058%
2019-07-17	11.9800	12.0350	11.2200	11.2700	-5.769%	665,844	+366.193%
2019-07-16	11.6200	12.0100	11.5700	11.9600	+2.661%	823,245	+339.298%
2019-07-15	11.2600	11.7200	11.1800	11.6500	+4.391%	703,078	+350.987%
2019-07-12	11.8800	11.8800	11.1500	11.1600	-5.504%	626,244	+370.789%
2019-07-11	11.5300	12.6800	11.5300	11.8100	+3.144%	1,804,511	+344.877%
2019-07-10	10.6000	11.4800	10.4800	11.4500	+9.048%	1,721,176	+358.865%
2019-07-09	10.3000	10.5500	10.3000	10.5000	+1.254%	457,271	+400.381%
2019-07-08	10.4500	10.5600	10.3500	10.3700	-1.892%	358,929	+406.654%
2019-07-05	10.5100	10.6100	10.3500	10.5700	-0.189%	377,720	+397.067%
2019-07-03	10.6300	10.7000	10.5300	10.5900	-0.563%	333,164	+396.128%
2019-07-02	10.6900	10.7600	10.3800	10.6500	-1.114%	612,450	+393.333%
2019-07-01	10.8800	11.1400	10.7000	10.7700	+2.865%	879,011	+387.837%

.dark-mode .f58RSm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f58RSm{ color: #333333; background-color: white; border: 2px solid #333333; }BITAThe iShares Bitcoin Premium Income ETF Shares of Fractional Undivided Beneficial Intereststock NASDAQ ETF

BITA
The iShares Bitcoin Premium Income ETF Shares of Fractional Undivided Beneficial Interest
stock NASDAQ ETF