Dark

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

At Close

Oct 2, 2026 2:35:24 PM EDT

62.98USD-1.301%(-0.83)52,790

62.75Bid 62.99Ask 0.24Spread

Pre-market

Oct 1, 2026 9:13:30 AM EDT

64.00USD+1.442%(+0.91)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	64.3800	64.4000	62.9800	62.9800	-1.301%	52,790	0.000%
2026-10-01	63.1200	64.0000	63.1200	63.8100	+1.141%	25,272	-1.301%
2026-09-30	63.2700	63.2700	63.0900	63.0900	-0.111%	7,873	-0.174%
2026-09-29	63.2400	63.2400	62.7700	63.1600	+0.429%	14,876	-0.285%
2026-09-28	62.9400	62.9400	62.8900	62.8900	-0.726%	25,189	+0.143%
2026-09-25	63.1100	63.3700	63.0300	63.3500	-0.283%	25,267	-0.584%
2026-09-24	63.6100	63.6600	63.2800	63.5300	+0.031%	32,376	-0.866%
2026-09-23	64.2200	64.2200	63.4200	63.5100	-1.703%	20,133	-0.835%
2026-09-22	64.6800	64.6800	64.6100	64.6100	-0.232%	19,105	-2.523%
2026-09-21	63.7800	64.8100	63.7000	64.7600	+5.147%	64,942	-2.749%
2026-09-18	59.8100	61.6300	59.8100	61.5900	+4.941%	80,627	+2.257%
2026-09-17	58.8700	60.2000	58.4700	58.6900	+1.085%	56,118	+7.310%
2026-09-16	58.0100	58.3100	57.8000	58.0600	-0.360%	22,854	+8.474%
2026-09-15	58.8600	58.8600	57.4900	58.2700	-3.222%	44,875	+8.083%
2026-09-14	59.8800	60.2100	59.8800	60.2100	+1.603%	25,785	+4.601%
2026-09-11	59.4800	60.0400	59.2600	59.2600	+0.662%	27,563	+6.277%
2026-09-10	58.7400	58.8700	58.7200	58.8700	-1.341%	24,866	+6.981%
2026-09-09	60.4300	60.4300	59.6000	59.6700	+0.084%	20,855	+5.547%
2026-09-08	59.6500	59.6900	59.5600	59.6200	-1.291%	12,645	+5.636%
2026-09-04	60.2500	60.4000	60.0800	60.4000	-1.916%	57,321	+4.272%
2026-09-03	60.3700	61.5800	60.3700	61.5800	+4.461%	23,546	+2.273%
2026-09-02	58.6300	59.0600	58.6300	58.9500	-1.016%	20,166	+6.836%
2026-09-01	59.8700	59.9000	59.3700	59.5550	-1.611%	27,541	+5.751%
2026-08-31	60.0100	60.5300	59.8600	60.5300	+1.373%	17,646	+4.048%
2026-08-28	60.7200	60.7500	59.6200	59.7100	-2.562%	29,950	+5.476%
2026-08-27	60.7100	61.6300	60.5900	61.2800	+2.082%	28,796	+2.774%
2026-08-26	59.9700	60.0300	59.9700	60.0300	-0.645%	15,594	+4.914%
2026-08-25	60.4000	60.6400	60.4000	60.4200	-0.050%	38,134	+4.237%
2026-08-24	60.5700	60.9500	60.0400	60.4500	+1.614%	63,797	+4.185%
2026-08-21	59.5700	59.7600	59.1000	59.4900	+4.662%	41,217	+5.867%
2026-08-20	56.0100	56.8400	56.0100	56.8400	+5.006%	40,559	+10.802%
2026-08-19	54.2100	54.2400	54.1300	54.1300	+4.417%	18,156	+16.350%
2026-08-18	51.8400	51.8400	51.8400	51.8400	+0.621%	15,620	+21.489%
2026-08-17	51.2300	51.5700	51.1400	51.5200	+1.718%	19,546	+22.244%
2026-08-14	50.3800	50.8200	50.3700	50.6500	-0.491%	22,257	+24.344%
2026-08-13	51.0900	51.1000	50.7800	50.9000	+0.098%	23,145	+23.733%
2026-08-11	51.4800	51.4800	50.7900	50.8500	-0.819%	16,407	+23.854%
2026-08-10	51.4800	51.4800	51.2600	51.2700	-1.100%	29,271	+22.840%
2026-08-07	51.7200	52.0800	51.7100	51.8400	+0.465%	47,413	+21.489%
2026-08-06	51.5900	51.8000	51.5900	51.6000	-0.712%	11,535	+22.054%
2026-08-05	51.4400	51.9700	51.4400	51.9700	+0.913%	43,989	+21.185%
2026-08-04	51.1400	51.5000	51.0500	51.5000	-0.771%	15,215	+22.291%
2026-08-03	51.9000	51.9000	51.9000	51.9000	+1.288%	10,467	+21.349%
2026-07-31	50.9200	51.2400	50.9200	51.2400	-2.474%	51,235	+22.912%
2026-07-30	52.3900	52.5400	52.3900	52.5400	+0.152%	17,005	+19.871%
2026-07-27	52.4400	52.6200	52.4400	52.4600	+1.098%	11,894	+20.053%
2026-07-24	51.8900	51.8900	51.8900	51.8900	-0.727%	6,983	+21.372%
2026-07-23	52.2700	52.2700	52.2700	52.2700	-1.489%	6,046	+20.490%
2026-07-22	52.8800	53.0600	52.8800	53.0600	+1.067%	12,952	+18.696%
2026-07-20	52.5000	52.5000	52.5000	52.5000	+1.273%	16,457	+19.962%
2026-07-17	51.0300	51.8900	50.6100	51.8400	-0.039%	30,726	+21.489%
2026-07-16	51.8600	51.8600	51.8600	51.8600	-0.727%	21,557	+21.442%
2026-07-15	52.3000	52.3000	52.1900	52.2400	+0.404%	12,273	+20.559%
2026-07-14	51.5500	52.1800	51.5500	52.0300	+3.234%	23,721	+21.046%
2026-07-13	50.3800	50.6900	50.3000	50.4000	-2.420%	53,341	+24.960%
2026-07-10	51.7800	52.0200	51.5300	51.6500	+0.899%	17,212	+21.936%
2026-07-09	50.6400	51.3400	50.6400	51.1900	+2.033%	13,973	+23.032%
2026-07-08	50.1700	50.1700	50.1700	50.1700	-2.298%	26,785	+25.533%
2026-07-07	50.9600	51.6800	50.8500	51.3500	-0.078%	49,578	+22.648%
2026-07-06	49.9500	51.5000	49.8000	51.3900	+3.151%	42,593	+22.553%
2026-07-02	50.1400	50.1700	49.7600	49.8200	+1.034%	73,370	+26.415%
2026-07-01	48.1900	49.7000	48.1900	49.3100	+2.070%	97,844	+27.723%
2026-06-30	48.5100	48.5100	47.7400	48.3100	-2.147%	106,337	+30.366%
2026-06-29	48.9500	49.5200	48.5200	49.3700	+0.714%	102,136	+27.567%
2026-06-26	48.9000	49.3200	48.5700	49.0200	+0.926%	105,368	+28.478%
2026-06-25	49.1200	49.1200	48.5500	48.5700	-0.776%	125,512	+29.669%
2026-06-24	50.2900	50.2900	48.4500	48.9500	-3.566%	101,891	+28.662%
2026-06-23	51.1000	51.1000	50.6100	50.7600	-2.441%	65,265	+24.074%
2026-06-22	52.4200	52.4200	52.0200	52.0300	+1.840%	170,590	+21.046%
2026-06-18	51.9600	51.9600	50.6300	51.0900	-1.542%	143,913	+23.273%
2026-06-17	52.3700	53.2600	51.8900	51.8900	-1.686%	145,801	+21.372%
2026-06-16	52.9800	53.1700	52.5700	52.7800	+231.117%	111,174	+19.326%
2020-11-04	16.0000	16.0000	15.9100	15.9400	+0.063%	1,146,779	+295.107%
2020-11-03	15.9600	15.9600	15.9300	15.9300	-0.125%	1,245,655	+295.355%
2020-11-02	15.9400	15.9600	15.9400	15.9500	+0.063%	185,348	+294.859%
2020-10-30	15.9500	15.9600	15.9400	15.9400	-0.063%	302,459	+295.107%
2020-10-29	15.9400	15.9500	15.9300	15.9500	+0.063%	882,934	+294.859%
2020-10-28	15.9200	15.9400	15.9200	15.9400	+0.063%	1,069,876	+295.107%
2020-10-27	15.9200	15.9375	15.9200	15.9300	+0.063%	390,724	+295.355%
2020-10-26	15.9100	15.9300	15.9100	15.9200	0.000%	1,332,369	+295.603%
2020-10-23	15.9300	15.9300	15.8900	15.9200	+0.315%	670,041	+295.603%
2020-10-22	15.8700	15.8700	15.8400	15.8700	+0.063%	963,474	+296.849%
2020-10-21	15.8600	15.8600	15.8200	15.8600	+0.126%	426,462	+297.100%
2020-10-20	15.8500	15.8550	15.8300	15.8400	0.000%	249,066	+297.601%
2020-10-19	15.8700	15.8700	15.8300	15.8400	0.000%	209,901	+297.601%
2020-10-16	15.8900	15.8900	15.8300	15.8400	-0.126%	1,461,000	+297.601%
2020-10-15	15.8600	15.8700	15.8500	15.8600	-0.126%	685,528	+297.100%
2020-10-14	15.8800	15.9100	15.8700	15.8800	+0.063%	357,934	+296.599%
2020-10-13	15.8700	15.9000	15.8600	15.8700	0.000%	372,190	+296.849%
2020-10-12	15.8200	15.8950	15.8200	15.8700	+0.316%	897,948	+296.849%
2020-10-09	15.8400	15.8600	15.8100	15.8200	+0.063%	346,618	+298.104%
2020-10-08	15.8000	15.8500	15.7900	15.8100	+0.063%	522,136	+298.355%
2020-10-07	15.7800	15.8100	15.7800	15.8000	+0.254%	465,453	+298.608%
2020-10-06	15.7800	15.8200	15.7600	15.7600	0.000%	893,990	+299.619%
2020-10-05	15.7800	15.7900	15.7600	15.7600	0.000%	713,693	+299.619%
2020-10-02	15.7900	15.7900	15.7600	15.7600	-0.063%	744,853	+299.619%
2020-10-01	15.7800	15.8100	15.7700	15.7700	+0.127%	477,650	+299.366%
2020-09-30	15.8000	15.8200	15.7500	15.7500	-0.127%	446,024	+299.873%
2020-09-29	15.7700	15.8100	15.7500	15.7700	+0.063%	364,733	+299.366%
2020-09-28	15.7400	15.8000	15.7400	15.7600	+0.127%	404,209	+299.619%
2020-09-25	15.7400	15.7500	15.7300	15.7400	0.000%	461,401	+300.127%
2020-09-24	15.7600	15.7700	15.7200	15.7400	-0.063%	3,296,719	+300.127%
2020-09-23	15.7700	15.7700	15.7500	15.7500	-0.063%	2,649,282	+299.873%
2020-09-22	15.7700	15.7700	15.7500	15.7600	-0.063%	974,482	+299.619%
2020-09-21	15.7600	15.7800	15.7500	15.7700	+0.127%	999,329	+299.366%
2020-09-18	15.7500	15.7700	15.7500	15.7500	-0.063%	356,560	+299.873%
2020-09-17	15.7600	15.7800	15.7500	15.7600	-0.063%	1,042,326	+299.619%
2020-09-16	15.7800	15.7800	15.7600	15.7700	0.000%	210,617	+299.366%
2020-09-15	15.8000	15.8000	15.7600	15.7700	+0.063%	605,013	+299.366%
2020-09-14	15.7700	15.7900	15.7600	15.7600	-0.127%	667,776	+299.619%
2020-09-11	15.7800	15.8000	15.7600	15.7800	+0.063%	741,945	+299.113%
2020-09-10	15.8000	15.8000	15.7600	15.7700	-0.127%	485,074	+299.366%
2020-09-09	15.8000	15.8050	15.7900	15.7900	0.000%	328,083	+298.860%
2020-09-08	15.7500	15.8200	15.7300	15.7900	0.000%	724,015	+298.860%
2020-09-04	15.7900	15.8050	15.7700	15.7900	-0.127%	565,358	+298.860%
2020-09-03	15.8000	15.8200	15.7500	15.8100	0.000%	442,629	+298.355%
2020-09-02	15.8100	15.8100	15.7700	15.8100	0.000%	197,316	+298.355%
2020-09-01	15.7900	15.8100	15.7600	15.8100	+0.254%	180,122	+298.355%
2020-08-31	15.8000	15.8100	15.7400	15.7700	-0.190%	930,581	+299.366%
2020-08-28	15.7900	15.8150	15.7900	15.8000	+0.063%	113,658	+298.608%
2020-08-27	15.7700	15.8200	15.7700	15.7900	-0.063%	147,105	+298.860%
2020-08-26	15.7600	15.8000	15.7500	15.8000	+0.190%	104,579	+298.608%
2020-08-25	15.7600	15.8000	15.7600	15.7700	-0.127%	166,541	+299.366%
2020-08-24	15.7200	15.8200	15.7000	15.7900	-0.063%	169,372	+298.860%
2020-08-21	15.8200	15.8300	15.7800	15.8000	-0.190%	140,900	+298.608%
2020-08-20	15.7800	15.8300	15.7500	15.8300	+0.317%	184,962	+297.852%
2020-08-19	15.8200	15.8200	15.7800	15.7800	-0.127%	113,052	+299.113%
2020-08-18	15.8000	15.8500	15.7750	15.8000	-0.253%	128,541	+298.608%
2020-08-17	15.7500	15.8500	15.7400	15.8400	+0.635%	207,996	+297.601%
2020-08-14	15.8200	15.8350	15.7400	15.7400	-0.694%	192,856	+300.127%
2020-08-13	15.8400	15.8500	15.8000	15.8500	+0.126%	91,561	+297.350%
2020-08-12	15.7600	15.8700	15.7600	15.8300	+0.380%	155,843	+297.852%
2020-08-11	15.7600	15.8000	15.7600	15.7700	-0.063%	80,706	+299.366%
2020-08-10	15.7200	15.7800	15.7200	15.7800	+0.510%	261,851	+299.113%
2020-08-07	15.8400	15.8400	15.5000	15.7000	-0.884%	881,222	+301.146%
2020-08-06	15.8600	15.8600	15.8300	15.8400	-0.189%	136,795	+297.601%
2020-08-05	15.8900	15.9100	15.8200	15.8700	-0.189%	190,253	+296.849%
2020-08-04	15.9100	15.9100	15.8600	15.9000	0.000%	371,525	+296.101%
2020-08-03	15.8900	15.9400	15.8800	15.9000	+0.126%	444,169	+296.101%
2020-07-31	15.8300	15.8900	15.8300	15.8800	+0.253%	180,235	+296.599%
2020-07-30	15.8200	15.8700	15.8200	15.8400	+0.063%	179,750	+297.601%
2020-07-29	15.8700	15.8700	15.8200	15.8300	+0.063%	131,536	+297.852%
2020-07-28	15.8300	15.8400	15.8200	15.8200	-0.126%	184,741	+298.104%
2020-07-27	15.8700	15.8800	15.8000	15.8400	-0.063%	270,026	+297.601%
2020-07-24	15.8500	15.8800	15.8200	15.8500	-0.189%	469,775	+297.350%
2020-07-23	15.8600	15.8800	15.8400	15.8800	+0.189%	355,057	+296.599%
2020-07-22	15.8300	15.8650	15.8000	15.8500	-0.126%	209,757	+297.350%
2020-07-21	15.8400	15.8800	15.8200	15.8700	+0.443%	303,340	+296.849%
2020-07-20	15.8100	15.8400	15.7800	15.8000	-0.126%	131,962	+298.608%
2020-07-17	15.7700	15.8300	15.7600	15.8200	+0.253%	133,460	+298.104%
2020-07-16	15.7500	15.8222	15.7500	15.7800	+0.063%	211,019	+299.113%
2020-07-15	15.8400	15.8400	15.7500	15.7700	-0.127%	269,343	+299.366%
2020-07-14	15.8100	15.8500	15.7500	15.7900	-0.127%	304,875	+298.860%
2020-07-13	15.8800	15.8800	15.8100	15.8100	-0.315%	305,192	+298.355%
2020-07-10	15.8500	15.8900	15.8500	15.8600	-0.252%	302,457	+297.100%
2020-07-09	15.8500	15.9000	15.8300	15.9000	+0.379%	456,763	+296.101%
2020-07-08	15.8400	15.8500	15.8200	15.8400	+0.063%	382,834	+297.601%
2020-07-07	15.8100	15.8400	15.8100	15.8300	0.000%	198,696	+297.852%
2020-07-06	15.8400	15.8400	15.8200	15.8300	-0.063%	209,234	+297.852%
2020-07-02	15.8500	15.8500	15.8100	15.8400	0.000%	285,008	+297.601%
2020-07-01	15.8400	15.8700	15.7900	15.8400	-0.063%	996,398	+297.601%
2020-06-30	15.8200	15.8500	15.8100	15.8500	0.000%	630,463	+297.350%
2020-06-29	15.7800	15.8500	15.7700	15.8500	+0.253%	263,505	+297.350%
2020-06-26	15.8200	15.8600	15.7500	15.8100	-0.378%	209,713	+298.355%
2020-06-25	15.7500	15.8700	15.7500	15.8700	+0.570%	231,473	+296.849%
2020-06-24	15.8200	15.8400	15.7000	15.7800	-0.190%	397,389	+299.113%
2020-06-23	15.8200	15.8800	15.8000	15.8100	-0.315%	387,343	+298.355%
2020-06-22	15.7500	15.8600	15.7000	15.8600	0.000%	466,177	+297.100%
2020-06-19	15.9000	15.9000	15.8400	15.8600	-0.252%	476,542	+297.100%
2020-06-18	15.8800	15.9000	15.8100	15.9000	0.000%	423,449	+296.101%
2020-06-17	15.8000	15.9500	15.7900	15.9000	+0.379%	1,531,517	+296.101%
2020-06-16	15.6500	15.8400	15.6500	15.8400	+1.214%	1,732,459	+297.601%
2020-06-15	15.6000	15.7000	15.6000	15.6500	-0.318%	4,596,535	+302.428%
2020-06-12	15.8000	15.8100	15.6100	15.7000	+9.560%	12,291,301	+301.146%
2020-06-11	14.1300	14.5000	14.0000	14.3300	-0.209%	626,848	+339.498%
2020-06-10	14.4500	14.5500	13.7700	14.3600	+0.490%	596,883	+338.579%
2020-06-09	14.3000	14.3900	14.1400	14.2900	-0.349%	413,683	+340.728%
2020-06-08	13.9900	14.3400	13.9900	14.3400	+3.240%	321,388	+339.191%
2020-06-05	13.8500	14.4800	13.6000	13.8900	+1.609%	623,691	+353.420%
2020-06-04	13.6000	13.9900	13.6000	13.6700	+0.515%	245,503	+360.717%
2020-06-03	13.3500	13.7600	13.2400	13.6000	+3.030%	367,704	+363.088%
2020-06-02	13.1300	13.4300	13.1000	13.2000	+1.149%	184,535	+377.121%
2020-06-01	12.8000	13.2600	12.7200	13.0500	+1.320%	393,613	+382.605%
2020-05-29	12.6000	12.8800	12.5000	12.8800	+2.303%	241,293	+388.975%
2020-05-28	13.0000	13.0000	12.5500	12.5900	-3.154%	163,635	+400.238%
2020-05-27	12.8400	13.0455	12.6000	13.0000	+3.586%	200,417	+384.462%
2020-05-26	11.7800	12.6200	11.7800	12.5500	+8.283%	337,610	+401.833%
2020-05-22	12.3000	12.3000	11.5500	11.5900	-4.056%	226,423	+443.399%
2020-05-21	11.9700	12.4700	11.7438	12.0800	+2.286%	320,188	+421.358%
2020-05-20	11.6500	11.9800	11.6500	11.8100	+1.898%	210,590	+433.277%
2020-05-19	11.4000	11.7700	11.2350	11.5900	+3.206%	152,358	+443.399%
2020-05-18	10.8500	11.4300	10.8500	11.2300	+5.347%	191,741	+460.819%
2020-05-15	10.5400	10.7000	10.5200	10.6600	0.000%	282,622	+490.807%
2020-05-14	10.6100	10.9850	10.5700	10.6600	-1.021%	266,547	+490.807%
2020-05-13	11.0700	11.1100	10.5530	10.7700	-2.180%	243,207	+484.773%
2020-05-12	11.3700	11.5900	10.9900	11.0100	-2.824%	148,918	+472.025%
2020-05-11	11.3900	11.5900	11.1550	11.3300	-1.221%	152,549	+455.869%
2020-05-08	11.1800	11.5600	11.1800	11.4700	+3.520%	196,561	+449.085%
2020-05-07	11.1500	11.4300	10.9900	11.0800	+0.636%	182,750	+468.412%
2020-05-06	10.9200	11.0800	10.8800	11.0100	+1.850%	137,476	+472.025%
2020-05-05	11.1400	11.3400	10.8100	10.8100	-1.638%	163,885	+482.609%
2020-05-04	11.2600	11.4900	10.9000	10.9900	-5.503%	259,093	+473.066%
2020-05-01	12.0400	12.1500	11.4800	11.6300	-4.359%	159,127	+441.531%
2020-04-30	12.5700	12.6843	12.0200	12.1600	-4.101%	183,623	+417.928%
2020-04-29	12.4300	12.8800	12.1900	12.6800	+4.105%	260,769	+396.688%
2020-04-28	12.6700	12.7900	11.8500	12.1800	-2.948%	272,152	+417.077%
2020-04-27	11.9800	12.7750	11.8800	12.5500	+6.446%	325,106	+401.833%
2020-04-24	11.8500	11.9700	11.7300	11.7900	+0.512%	143,497	+434.182%
2020-04-23	11.5600	11.8900	11.4400	11.7300	+1.911%	125,065	+436.914%
2020-04-22	11.2900	11.5800	11.0900	11.5100	+3.507%	178,907	+447.176%
2020-04-21	10.9900	11.2000	10.5700	11.1200	+0.180%	184,993	+466.367%
2020-04-20	10.8600	11.5825	10.7300	11.1000	+1.277%	199,129	+467.387%
2020-04-17	10.8500	11.1300	10.7900	10.9600	+2.239%	124,632	+474.635%
2020-04-16	10.6700	10.7900	10.5100	10.7200	+0.281%	151,939	+487.500%
2020-04-15	10.8100	10.9800	10.5000	10.6900	-2.374%	140,013	+489.149%
2020-04-14	10.5300	11.3300	10.5200	10.9500	+4.087%	187,851	+475.160%
2020-04-13	10.4200	10.6400	10.2100	10.5200	+0.095%	138,800	+498.669%
2020-04-09	10.3600	10.8700	10.3300	10.5100	+0.286%	209,873	+499.239%
2020-04-08	10.7600	10.7600	10.1800	10.4800	-3.321%	186,078	+500.954%
2020-04-07	10.7000	11.1500	10.6500	10.8400	+3.238%	237,109	+480.996%
2020-04-06	10.4100	11.0300	10.2300	10.5000	+4.270%	484,701	+499.810%
2020-04-03	10.4200	10.4850	9.8300	10.0700	-3.359%	588,396	+525.422%
2020-04-02	10.1500	10.5900	10.1000	10.4200	+1.362%	217,903	+504.415%
2020-04-01	10.2000	10.4500	9.9950	10.2800	-1.059%	208,318	+512.646%
2020-03-31	10.1000	10.8200	10.1000	10.3900	+2.365%	249,032	+506.160%
2020-03-30	10.0400	10.5100	9.9400	10.1500	-4.426%	639,723	+520.493%
2020-03-27	10.4100	10.8300	10.4100	10.6200	-0.469%	520,160	+493.032%
2020-03-26	11.0200	11.1800	10.4000	10.6700	-5.908%	787,287	+490.253%
2020-03-25	11.3000	11.6900	10.9153	11.3400	+3.656%	485,781	+455.379%
2020-03-24	9.9400	11.2700	9.9400	10.9400	+12.784%	438,370	+475.686%
2020-03-23	9.9500	10.3800	9.6000	9.7000	-2.020%	843,847	+549.278%
2020-03-20	10.0400	10.3900	9.8500	9.9000	-0.202%	447,798	+536.162%
2020-03-19	10.3700	10.6350	9.8400	9.9200	-5.072%	499,805	+534.879%
2020-03-18	10.5000	10.8400	9.8100	10.4500	-5.000%	1,081,919	+502.679%
2020-03-17	11.8000	11.8300	10.7900	11.0000	-5.902%	1,154,854	+472.545%
2020-03-16	11.5500	11.9100	11.3600	11.6900	-4.959%	823,761	+438.751%
2020-03-13	12.5100	12.6050	12.0000	12.3000	+5.218%	696,282	+412.033%
2020-03-12	12.9400	13.2400	10.7000	11.6900	-13.021%	779,817	+438.751%
2020-03-11	13.6900	13.8800	13.3850	13.4400	-3.100%	341,174	+368.601%
2020-03-10	13.8000	14.0300	13.6600	13.8700	+1.537%	448,783	+354.074%
2020-03-09	13.9700	13.9700	13.4000	13.6600	-4.342%	780,321	+361.054%
2020-03-06	14.5200	14.6400	13.7500	14.2800	-2.259%	616,356	+341.036%
2020-03-05	14.7700	14.8700	14.4300	14.6100	-1.815%	316,431	+331.075%
2020-03-04	14.8600	14.9300	14.7100	14.8800	+0.135%	233,354	+323.253%
2020-03-03	14.8600	14.9800	14.7200	14.8600	0.000%	312,359	+323.822%
2020-03-02	14.9500	15.0050	14.6800	14.8600	-0.268%	352,054	+323.822%
2020-02-28	14.6700	14.9000	14.5702	14.9000	+0.880%	439,365	+322.685%
2020-02-27	14.7400	14.8700	14.6900	14.7700	-0.606%	436,855	+326.405%
2020-02-26	14.7000	14.9450	14.7000	14.8600	+1.157%	315,874	+323.822%
2020-02-25	14.8000	14.9000	14.5700	14.6900	-0.676%	284,081	+328.727%
2020-02-24	14.7200	14.9100	14.6000	14.7900	-0.738%	318,954	+325.828%
2020-02-21	14.8500	14.9000	14.7900	14.9000	+0.269%	323,960	+322.685%
2020-02-20	14.8600	15.0000	14.8100	14.8600	0.000%	356,574	+323.822%
2020-02-19	14.9000	14.9250	14.7200	14.8600	-0.067%	290,173	+323.822%
2020-02-18	14.8600	14.9100	14.7000	14.8700	+0.067%	254,273	+323.537%
2020-02-14	14.8500	14.9600	14.8000	14.8600	+0.067%	168,453	+323.822%
2020-02-13	14.8900	15.0000	14.8200	14.8500	-0.134%	198,031	+324.108%
2020-02-12	14.9800	15.2000	14.8400	14.8700	-0.201%	189,736	+323.537%
2020-02-11	15.0900	15.2600	14.8800	14.9000	-0.268%	287,372	+322.685%
2020-02-10	14.9600	15.0500	14.8750	14.9400	-0.067%	278,507	+321.553%
2020-02-07	15.1600	15.2000	14.9400	14.9500	-1.450%	255,592	+321.271%
2020-02-06	15.2100	15.2750	15.0500	15.1700	-0.263%	186,032	+315.162%
2020-02-05	15.2000	15.2100	15.0700	15.2100	+1.063%	344,866	+314.070%
2020-02-04	14.9300	15.2000	14.9200	15.0500	+0.804%	411,931	+318.472%
2020-02-03	15.1000	15.1000	14.8200	14.9300	-1.126%	407,918	+321.835%
2020-01-31	14.9000	15.2000	14.7800	15.1000	+0.533%	427,217	+317.086%
2020-01-30	14.8800	15.2000	14.8400	15.0200	+0.133%	528,567	+319.308%
2020-01-29	14.9400	15.0800	14.8000	15.0000	+1.010%	494,338	+319.867%
2020-01-28	14.7000	14.9700	14.6900	14.8500	+1.365%	292,464	+324.108%
2020-01-27	14.5000	14.7500	14.3300	14.6500	-0.476%	272,782	+329.898%
2020-01-24	14.9600	15.0000	14.6900	14.7200	-1.473%	396,205	+327.853%
2020-01-23	14.9500	15.0900	14.6800	14.9400	-0.334%	604,979	+321.553%
2020-01-22	15.1000	15.1800	14.9350	14.9900	-0.663%	277,569	+320.147%
2020-01-21	15.2300	15.2800	15.0800	15.0900	-1.501%	299,015	+317.362%
2020-01-17	15.2200	15.3350	15.1700	15.3200	+0.657%	222,330	+311.097%
2020-01-16	15.2500	15.3100	15.1900	15.2200	-0.588%	218,461	+313.798%
2020-01-15	15.2500	15.3500	15.2200	15.3100	+0.393%	163,394	+311.365%
2020-01-14	15.2300	15.2900	15.1600	15.2500	-0.131%	284,192	+312.984%
2020-01-13	15.2500	15.3600	15.2100	15.2700	+0.527%	447,807	+312.443%
2020-01-10	15.3100	15.3100	15.1400	15.1900	-0.328%	153,856	+314.615%
2020-01-09	15.2500	15.3500	15.1800	15.2400	+0.395%	713,833	+313.255%
2020-01-08	14.9600	15.2800	14.9600	15.1800	+0.864%	246,982	+314.888%
2020-01-07	15.2400	15.3000	15.0300	15.0500	-1.117%	185,856	+318.472%
2020-01-06	15.1000	15.3000	14.9700	15.2200	+0.264%	233,023	+313.798%
2020-01-03	15.0100	15.3000	15.0000	15.1800	-0.132%	212,358	+314.888%
2020-01-02	15.0300	15.2200	14.9550	15.2000	+2.426%	367,811	+314.342%
2019-12-31	14.7500	15.0400	14.7500	14.8400	+0.678%	425,639	+324.394%
2019-12-30	14.7200	14.9000	14.6601	14.7400	-0.068%	258,733	+327.273%
2019-12-27	14.8000	14.9400	14.7000	14.7500	-0.338%	493,822	+326.983%
2019-12-26	14.9500	14.9700	14.6600	14.8000	-0.738%	463,200	+325.541%
2019-12-24	14.9000	14.9600	14.9000	14.9100	0.000%	165,264	+322.401%
2019-12-23	14.9000	15.0800	14.2800	14.9100	-0.201%	926,095	+322.401%
2019-12-20	15.1000	15.1600	14.9000	14.9400	-0.863%	680,932	+321.553%
2019-12-19	14.6300	15.1050	14.6300	15.0700	-0.133%	469,301	+317.916%
2019-12-18	15.0400	15.2100	15.0000	15.0900	-0.066%	273,650	+317.362%
2019-12-17	15.1000	15.1700	14.9631	15.1000	+0.199%	207,968	+317.086%
2019-12-16	15.2000	15.2600	15.0700	15.0700	-0.725%	333,172	+317.916%
2019-12-13	15.2600	15.2800	15.0500	15.1800	0.000%	381,686	+314.888%
2019-12-12	15.2100	15.2300	14.9800	15.1800	-0.654%	255,320	+314.888%
2019-12-11	15.0500	15.3300	15.0400	15.2800	+1.731%	331,584	+312.173%
2019-12-10	14.9000	15.0450	14.7400	15.0200	+1.077%	330,624	+319.308%
2019-12-09	14.8400	14.9500	14.8400	14.8600	+1.020%	377,963	+323.822%
2019-12-06	14.8100	14.9000	14.6300	14.7100	-0.742%	268,850	+328.144%
2019-12-05	14.5500	14.8800	14.5500	14.8200	+1.856%	271,762	+324.966%
2019-12-04	14.7100	14.7100	14.5500	14.5500	-1.088%	265,000	+332.852%
2019-12-03	14.6100	14.8100	14.5200	14.7100	-0.068%	619,095	+328.144%
2019-12-02	14.8600	14.9700	14.5800	14.7200	-0.942%	664,714	+327.853%
2019-11-29	14.4500	14.9000	13.9900	14.8600	0.000%	608,512	+323.822%
2019-11-27	15.0000	15.1000	14.7750	14.8600	-0.933%	333,534	+323.822%
2019-11-26	15.0000	15.3500	14.7344	15.0000	-2.216%	637,074	+319.867%
2019-11-25	15.1900	15.3900	15.1600	15.3400	+1.792%	379,762	+310.561%
2019-11-22	15.0000	15.1700	15.0000	15.0700	+0.133%	230,093	+317.916%
2019-11-21	15.0700	15.1400	14.8300	15.0500	+0.200%	495,734	+318.472%
2019-11-20	15.1700	15.2300	15.0200	15.0200	-1.830%	441,571	+319.308%
2019-11-19	15.1800	15.3800	15.1200	15.3000	+1.661%	520,251	+311.634%
2019-11-18	15.2200	15.2200	15.0400	15.0500	-1.117%	391,064	+318.472%
2019-11-15	15.1500	15.2700	15.0230	15.2200	+0.595%	336,682	+313.798%
2019-11-14	15.1500	15.1900	15.0700	15.1300	0.000%	243,004	+316.259%
2019-11-13	15.2600	15.3400	15.1050	15.1300	-0.852%	315,796	+316.259%
2019-11-12	15.2700	15.3650	15.2600	15.2600	-0.196%	185,595	+312.713%
2019-11-11	15.3000	15.3500	15.2400	15.2900	-0.456%	335,134	+311.903%
2019-11-08	15.4000	15.4500	15.3600	15.3600	-0.389%	269,420	+310.026%
2019-11-07	15.3300	15.4800	15.2900	15.4200	+0.982%	429,548	+308.431%
2019-11-06	15.3300	15.3600	15.2400	15.2700	-0.326%	282,248	+312.443%
2019-11-05	15.3800	15.3900	15.1650	15.3200	-0.260%	291,514	+311.097%
2019-11-04	15.3900	15.3900	15.3200	15.3600	+0.196%	374,940	+310.026%
2019-11-01	15.1800	15.4000	15.1600	15.3300	+1.322%	440,339	+310.828%
2019-10-31	15.0700	15.1450	15.0300	15.1300	+0.332%	300,189	+316.259%
2019-10-30	15.0900	15.1400	15.0300	15.0800	-0.199%	201,761	+317.639%
2019-10-29	15.1600	15.2000	15.0400	15.1100	-0.264%	496,342	+316.810%
2019-10-28	15.2800	15.3500	15.1400	15.1500	-0.329%	392,774	+315.710%
2019-10-25	15.2300	15.3100	15.1900	15.2000	-0.131%	347,682	+314.342%
2019-10-24	15.1800	15.3000	15.1800	15.2200	+0.066%	287,023	+313.798%
2019-10-23	15.3100	15.3600	15.1200	15.2100	-0.588%	544,088	+314.070%
2019-10-22	15.3000	15.4800	15.3000	15.3000	+0.065%	949,459	+311.634%
2019-10-21	15.3400	15.4000	15.2900	15.2900	0.000%	643,867	+311.903%
2019-10-18	15.3000	15.3700	15.2600	15.2900	-0.065%	859,036	+311.903%
2019-10-17	15.4000	15.4200	15.2900	15.3000	-0.455%	328,711	+311.634%
2019-10-16	15.3100	15.4100	15.2800	15.3700	+0.130%	466,434	+309.759%
2019-10-15	15.3600	15.3700	15.2500	15.3500	-0.130%	505,928	+310.293%
2019-10-14	15.3000	15.4300	15.3000	15.3700	+0.392%	644,336	+309.759%
2019-10-11	15.4000	15.4500	15.2400	15.3100	-0.065%	521,949	+311.365%
2019-10-10	15.2500	15.4200	15.2300	15.3200	+0.525%	340,397	+311.097%
2019-10-09	15.2400	15.3000	15.1200	15.2400	+0.528%	411,147	+313.255%
2019-10-08	15.0000	15.2700	15.0000	15.1600	0.000%	970,870	+315.435%
2019-10-07	15.0600	15.2000	15.0200	15.1600	+0.865%	764,347	+315.435%
2019-10-04	15.1600	15.1600	15.0110	15.0300	-1.053%	936,612	+319.029%
2019-10-03	15.1000	15.1900	15.0300	15.1900	+0.796%	650,261	+314.615%
2019-10-02	15.0000	15.2100	15.0000	15.0700	+0.467%	647,477	+317.916%
2019-10-01	15.0000	15.1000	14.9200	15.0000	+0.200%	608,914	+319.867%
2019-09-30	15.0600	15.1900	14.9050	14.9700	-0.333%	764,545	+320.708%
2019-09-27	15.2800	15.3600	14.8800	15.0200	-1.508%	1,749,277	+319.308%
2019-09-26	15.2100	15.3000	15.1500	15.2500	-0.327%	366,408	+312.984%
2019-09-25	15.0100	15.4600	15.0000	15.3000	+1.932%	706,448	+311.634%
2019-09-24	15.1500	15.2000	14.9100	15.0100	-0.859%	1,216,700	+319.587%
2019-09-23	15.0100	15.1700	14.9900	15.1400	+0.866%	1,009,369	+315.984%
2019-09-20	15.0200	15.1000	14.9850	15.0100	0.000%	1,407,337	+319.587%
2019-09-19	15.0500	15.0800	14.9900	15.0100	-0.266%	1,169,865	+319.587%
2019-09-18	14.9800	15.0950	14.9000	15.0500	+0.400%	1,794,129	+318.472%
2019-09-17	15.0000	15.0300	14.9600	14.9900	+0.067%	1,905,169	+320.147%
2019-09-16	14.8800	15.1000	14.8800	14.9800	+0.201%	5,295,474	+320.427%
2019-09-13	15.0700	15.4500	14.4600	14.9500	+8.727%	4,026,748	+321.271%
2019-09-12	13.3400	13.8800	13.0800	13.7500	+3.617%	838,019	+358.036%
2019-09-11	13.0400	13.3600	12.6900	13.2700	+2.789%	751,875	+374.604%
2019-09-10	12.5100	13.1700	12.5100	12.9100	+2.136%	710,795	+387.839%
2019-09-09	13.0000	13.0000	12.5500	12.6400	-2.544%	552,492	+398.259%
2019-09-06	13.0600	13.4300	12.4100	12.9700	-0.537%	971,215	+385.582%
2019-09-05	12.4900	13.2620	11.9900	13.0400	+11.358%	1,392,224	+382.975%
2019-09-04	12.2300	12.3200	11.3600	11.7100	-2.822%	992,659	+437.831%
2019-09-03	12.6800	12.7700	11.6800	12.0500	-5.043%	1,086,016	+422.656%

.dark-mode .RW0kDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RW0kDq{ 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