Dark

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF

At Close

Jun 3, 2025 3:59:59 PM EDT

60.43USD+1.803%(+1.07)36,889,141

60.32Bid 60.34Ask 0.02Spread

Pre-market

Jun 3, 2025 9:28:30 AM EDT

59.97USD+1.028%(+0.61)652,989

After-hours

Jun 3, 2025 4:58:30 PM EDT

60.13USD-0.496%(-0.30)236,411

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	59.9900	60.760000	59.7100	60.4300	+1.803%	36,889,141	0.000%
2025-06-02	59.0700	59.555000	58.8800	59.3600	-0.168%	30,733,544	+1.803%
2025-05-30	60.0450	60.260000	58.8550	59.4600	-0.883%	45,680,038	+1.631%
2025-05-29	61.5800	61.610000	59.9000	59.9900	-1.316%	70,525,244	+0.733%
2025-05-28	61.8400	62.025000	60.7600	60.7900	-2.736%	44,241,949	-0.592%
2025-05-27	62.8400	63.040000	61.8250	62.5000	+1.084%	49,538,643	-3.312%
2025-05-23	61.8100	62.605000	61.4300	61.8300	-2.214%	61,971,386	-2.264%
2025-05-22	63.3500	63.700000	62.8100	63.2300	+2.330%	66,549,464	-4.428%
2025-05-21	60.5400	62.530000	60.3250	61.7900	+1.445%	98,801,881	-2.201%
2025-05-20	59.4850	61.050000	59.2000	60.9100	+1.534%	49,771,135	-0.788%
2025-05-19	58.2900	60.060000	58.2101	59.9900	+1.334%	50,625,063	+0.733%
2025-05-16	58.8800	59.500000	58.7700	59.2000	+0.903%	37,353,625	+2.078%
2025-05-15	58.2800	59.255000	57.6200	58.6700	-0.119%	33,563,849	+3.000%
2025-05-14	59.1800	59.350000	58.3200	58.7400	-1.476%	38,499,448	+2.877%
2025-05-13	58.9800	59.750000	58.4571	59.6200	+3.006%	38,311,997	+1.359%
2025-05-12	59.1800	59.480000	57.2300	57.8800	-1.330%	44,350,645	+4.406%
2025-05-09	58.5600	59.006900	58.1550	58.6600	+1.805%	36,503,678	+3.017%
2025-05-08	56.5400	57.835000	56.3100	57.6200	+5.377%	55,449,010	+4.877%
2025-05-07	54.9900	55.455000	54.4500	54.6800	+1.316%	29,902,962	+10.516%
2025-05-06	53.2450	54.110000	53.0200	53.9700	+0.634%	20,578,709	+11.970%
2025-05-05	53.5200	53.970000	53.1800	53.6300	-2.827%	24,957,666	+12.679%
2025-05-02	55.1600	55.740000	54.9723	55.1900	+0.437%	43,449,009	+9.494%
2025-05-01	54.9900	55.505000	54.5200	54.9500	+2.691%	52,771,282	+9.973%
2025-04-30	53.7500	53.765000	52.7600	53.5100	-1.309%	34,189,557	+12.932%
2025-04-29	53.9500	54.320000	53.7550	54.2200	+0.631%	31,214,047	+11.453%
2025-04-28	54.0900	54.170000	53.1200	53.8800	-0.719%	34,157,234	+12.157%
2025-04-25	53.6200	54.580000	53.4800	54.2700	+1.896%	48,230,982	+11.351%
2025-04-24	52.7500	53.310000	52.6500	53.2600	+0.113%	28,476,587	+13.462%
2025-04-23	53.4600	53.840000	52.2700	53.2000	+2.151%	60,820,184	+13.590%
2025-04-22	51.0000	52.270000	50.8800	52.0800	+4.747%	83,738,112	+16.033%
2025-04-21	49.6300	50.420000	49.0950	49.7200	+3.025%	57,126,893	+21.541%
2025-04-17	48.1500	48.650000	47.6150	48.2600	+0.626%	23,963,579	+25.218%
2025-04-16	47.5900	48.640000	47.3550	47.9600	+0.461%	27,463,001	+26.001%
2025-04-15	48.8000	49.190000	47.6800	47.7400	-1.118%	24,001,676	+26.581%
2025-04-14	48.2900	48.810000	47.5500	48.2800	+1.280%	32,514,400	+25.166%
2025-04-11	46.6300	47.886900	46.1800	47.6700	+5.535%	54,218,234	+26.767%
2025-04-10	46.4100	46.490000	44.5050	45.1700	-3.545%	45,745,683	+33.783%
2025-04-09	43.5800	47.190000	43.5300	46.8300	+7.433%	85,366,939	+29.041%
2025-04-08	45.5400	45.650000	43.2550	43.5900	-1.536%	50,053,296	+38.633%
2025-04-07	43.6800	46.160000	42.9800	44.2700	-7.210%	107,581,055	+36.503%
2025-04-04	46.9400	48.110000	46.4300	47.7100	+2.448%	68,668,830	+26.661%
2025-04-03	46.5900	47.040000	46.1100	46.5700	-5.748%	40,071,998	+29.762%
2025-04-02	48.1300	49.715000	48.0400	49.4100	+2.298%	38,654,714	+22.303%
2025-04-01	47.5300	48.650000	46.8420	48.3000	+3.183%	30,139,681	+25.114%
2025-03-31	46.8800	47.690000	46.3410	46.8100	-1.577%	24,010,791	+29.096%
2025-03-28	48.4700	48.640000	47.4300	47.5600	-3.803%	37,749,356	+27.061%
2025-03-27	49.0800	49.808900	48.7950	49.4400	+0.529%	33,003,960	+22.229%
2025-03-26	49.7500	50.020000	48.7700	49.1800	-1.915%	28,947,990	+22.875%
2025-03-25	49.8600	50.250000	49.5000	50.1400	-0.080%	21,846,271	+20.523%
2025-03-24	49.6400	50.500000	49.5900	50.1800	+5.199%	29,833,259	+20.426%
2025-03-21	47.5600	47.990000	47.2500	47.7000	-0.313%	18,139,378	+26.688%
2025-03-20	48.3900	49.225000	47.4900	47.8500	-1.563%	30,509,054	+26.290%
2025-03-19	47.7400	48.940000	47.5400	48.6100	+3.845%	39,618,645	+24.316%
2025-03-18	46.8250	46.920000	46.0900	46.8100	-2.601%	33,044,869	+29.096%
2025-03-17	47.1600	48.235000	46.8700	48.0600	-0.166%	28,998,279	+25.739%
2025-03-14	47.3850	48.555000	46.9900	48.1400	+5.756%	43,685,696	+25.530%
2025-03-13	47.1300	47.280000	45.3800	45.5200	-3.457%	42,865,088	+32.755%
2025-03-12	47.3800	47.645000	45.7950	47.1500	-0.191%	32,196,179	+28.165%
2025-03-11	46.3000	47.550000	44.8850	47.2400	+5.188%	48,562,703	+27.921%
2025-03-10	46.9900	47.120000	43.9500	44.9100	-9.144%	85,278,750	+34.558%
2025-03-07	50.6700	51.820000	49.1300	49.4300	-2.389%	59,090,805	+22.254%
2025-03-06	51.1550	52.020000	49.8800	50.6400	-1.555%	50,259,570	+19.333%
2025-03-05	51.0100	51.500000	49.7600	51.4400	+4.151%	49,050,731	+17.477%
2025-03-04	47.0300	50.560000	46.2800	49.3900	+1.002%	72,357,145	+22.353%
2025-03-03	52.9700	53.035000	48.3600	48.9000	+2.088%	92,268,944	+23.579%
2025-02-28	46.5400	48.440000	46.0650	47.9000	+1.162%	59,729,809	+26.159%
2025-02-27	49.0100	49.090000	46.9000	47.3500	-1.272%	43,344,048	+27.624%
2025-02-26	48.7100	50.229900	46.6900	47.9600	-4.138%	86,381,453	+26.001%
2025-02-25	50.6550	50.660000	48.6700	50.0300	-6.328%	103,835,173	+20.788%
2025-02-24	54.2300	54.470000	53.1900	53.4100	-0.946%	38,111,606	+13.144%
2025-02-21	56.3900	56.550000	53.7900	53.9200	-3.783%	48,588,397	+12.073%
2025-02-20	55.6300	56.200000	55.0100	56.0400	+2.543%	25,814,891	+7.834%
2025-02-19	54.8300	55.000000	54.2200	54.6500	+2.130%	29,062,141	+10.576%
2025-02-18	54.9000	54.990000	53.0300	53.5100	-3.289%	38,190,453	+12.932%
2025-02-14	54.9400	56.360000	54.7500	55.3300	+1.078%	27,505,401	+9.217%
2025-02-13	54.5700	54.880000	54.1200	54.7400	-0.761%	24,211,137	+10.395%
2025-02-12	53.8300	55.560000	53.7000	55.1600	+1.940%	32,645,186	+9.554%
2025-02-11	55.1100	55.360000	53.8700	54.1100	-2.293%	27,542,729	+11.680%
2025-02-10	55.6100	55.770000	55.0800	55.3800	+1.671%	20,911,226	+9.119%
2025-02-07	56.7400	57.050000	54.3600	54.4700	-1.179%	41,077,251	+10.942%
2025-02-06	55.9300	56.315000	54.4101	55.1200	-0.380%	28,324,404	+9.634%
2025-02-05	56.2100	56.470000	54.8700	55.3300	-1.425%	24,705,047	+9.217%
2025-02-04	56.5100	57.425200	55.7300	56.1300	-2.518%	48,541,881	+7.661%
2025-02-03	53.9700	58.135000	53.6900	57.5800	-0.225%	73,822,680	+4.950%
2025-01-31	59.6100	60.400000	57.6500	57.7100	-3.366%	41,262,067	+4.713%
2025-01-30	59.7300	60.670000	59.6000	59.7200	+0.640%	33,479,299	+1.189%
2025-01-29	58.1200	59.670000	57.6600	59.3400	+3.057%	37,971,821	+1.837%
2025-01-28	58.3400	59.060000	57.5450	57.5800	-0.156%	30,257,022	+4.950%
2025-01-27	57.3200	58.200000	56.1500	57.6700	-3.400%	60,883,806	+4.786%
2025-01-24	59.9200	61.060000	59.5600	59.7000	+1.548%	46,082,140	+1.223%
2025-01-23	58.2300	60.820000	58.1600	58.7900	-0.994%	118,197,505	+2.790%
2025-01-22	59.5500	59.860000	58.7600	59.3800	-1.721%	37,667,944	+1.768%
2025-01-21	59.8700	61.080000	58.4100	60.4200	+1.342%	63,404,810	+0.017%
2025-01-17	58.5150	60.410000	58.2600	59.6200	+4.432%	70,766,122	+1.359%
2025-01-16	56.5300	57.290000	55.3000	57.0900	+0.794%	35,477,002	+5.850%
2025-01-15	56.1400	57.350000	56.0800	56.6400	+3.301%	42,122,661	+6.691%
2025-01-14	55.0400	55.330000	54.1800	54.8300	+3.025%	30,772,842	+10.213%
2025-01-13	51.6500	53.330000	50.6900	53.2200	-1.152%	44,814,317	+13.548%
2025-01-10	53.7000	54.546405	52.3912	53.8400	+0.937%	42,996,088	+12.240%
2025-01-08	54.2700	54.610000	52.5100	53.3400	-2.646%	47,070,972	+13.292%
2025-01-07	57.3100	57.382000	54.5800	54.7900	-5.811%	57,037,127	+10.294%
2025-01-06	56.3650	58.455000	56.2400	58.1700	+3.949%	47,018,389	+3.885%
2025-01-03	55.2300	56.410000	54.9700	55.9600	+1.066%	32,839,480	+7.988%
2025-01-02	54.8950	55.730000	54.5900	55.3700	+4.373%	41,029,151	+9.139%
2024-12-31	54.4780	54.730000	52.9000	53.0500	-0.934%	30,143,608	+13.911%
2024-12-30	52.8000	53.940000	51.7700	53.5500	-0.242%	39,339,961	+12.848%
2024-12-27	54.7800	54.820000	52.9600	53.6800	-1.142%	35,983,044	+12.575%
2024-12-26	54.4200	54.960000	54.0600	54.3000	-3.432%	26,750,363	+11.289%
2024-12-24	55.0550	56.408000	54.8800	56.2300	+6.355%	27,692,703	+7.469%
2024-12-23	54.2700	54.340000	52.5000	52.8700	-3.540%	44,528,518	+14.299%
2024-12-20	54.0750	55.660000	53.9300	54.8100	+0.164%	55,327,379	+10.254%
2024-12-19	58.1950	58.480000	54.2800	54.7200	-4.302%	79,563,946	+10.435%
2024-12-18	59.5600	59.785000	56.8200	57.1800	-5.846%	69,612,682	+5.684%
2024-12-17	61.3700	61.750000	60.1500	60.7300	+0.847%	49,067,650	-0.494%
2024-12-16	59.4300	61.465000	59.3800	60.2200	+3.989%	63,268,095	+0.349%
2024-12-13	57.2000	58.090000	56.7300	57.9100	+1.739%	36,081,688	+4.352%
2024-12-12	57.7700	58.450000	56.4700	56.9200	-1.386%	38,811,349	+6.167%
2024-12-11	56.1900	57.980000	56.0400	57.7200	+5.137%	48,872,589	+4.695%
2024-12-10	55.8000	56.000000	53.6200	54.9000	+0.311%	48,803,644	+10.073%
2024-12-09	56.4100	57.250000	54.6350	54.7300	-5.311%	55,677,447	+10.415%
2024-12-06	56.6000	58.210000	56.1800	57.8000	+2.482%	49,972,516	+4.550%
2024-12-05	58.5950	59.160000	55.7000	56.4000	-0.035%	89,432,885	+7.145%
2024-12-04	54.6100	56.610000	53.9000	56.4200	+3.599%	58,655,320	+7.107%
2024-12-03	53.6200	54.940000	53.2833	54.4600	-0.037%	39,000,438	+10.962%
2024-12-02	54.6600	55.545000	53.7500	54.4800	-1.322%	52,619,164	+10.921%
2024-11-29	55.4800	56.360000	55.2100	55.2100	+0.327%	30,337,331	+9.455%
2024-11-27	53.8300	55.490000	53.6600	55.0300	+6.441%	59,783,042	+9.813%
2024-11-26	52.4400	53.995000	51.5400	51.7000	-4.295%	65,923,310	+16.886%
2024-11-25	55.4100	55.490000	53.6700	54.0200	-4.372%	69,095,861	+11.866%
2024-11-22	55.6400	56.860000	55.3100	56.4900	+1.055%	66,018,597	+6.975%
2024-11-21	55.4100	56.505000	54.4100	55.9000	+4.058%	93,957,384	+8.104%
2024-11-20	53.8800	54.170000	53.0600	53.7200	+1.935%	68,198,708	+12.491%
2024-11-19	52.1600	53.660000	51.9100	52.7000	+1.093%	80,172,219	+14.668%
2024-11-18	51.5000	52.805300	51.0400	52.1300	0.000%	61,429,218	+15.922%
2024-11-15	50.8400	52.170000	49.9250	52.1300	+4.826%	46,939,606	+15.922%
2024-11-14	51.9900	52.300000	49.7000	49.7300	-2.567%	60,779,581	+21.516%
2024-11-13	51.2400	53.255000	50.8600	51.0400	-0.020%	103,336,636	+18.397%
2024-11-12	49.0200	51.260000	48.5150	51.0500	+2.986%	77,294,375	+18.374%
2024-11-11	46.6600	49.890000	46.5300	49.5700	+13.458%	96,316,674	+21.908%
2024-11-08	43.4400	44.090000	43.1000	43.6900	+0.206%	44,183,719	+38.315%
2024-11-07	42.7100	43.840000	42.4700	43.6000	+0.461%	40,669,797	+38.601%
2024-11-06	42.3200	43.630000	41.8600	43.4000	+9.846%	97,138,123	+39.240%
2024-11-05	39.4300	40.130000	39.1100	39.5100	+3.294%	36,660,442	+52.949%
2024-11-04	39.0300	39.120000	38.1701	38.2500	-2.845%	36,046,442	+57.987%
2024-11-01	39.9250	40.798300	39.1000	39.3700	-1.031%	49,930,218	+53.493%
2024-10-31	40.9800	41.010000	39.7250	39.7800	-2.691%	48,039,769	+51.911%
2024-10-30	40.8800	41.280000	40.6215	40.8800	-1.089%	31,986,840	+47.823%
2024-10-29	40.5600	41.960000	40.3600	41.3300	+4.185%	81,566,346	+46.213%
2024-10-28	39.2500	39.840000	38.9500	39.6700	+4.367%	54,652,311	+52.332%
2024-10-25	38.7200	39.200000	37.4700	38.0100	-2.213%	51,729,305	+58.984%
2024-10-24	38.4700	38.920000	38.3000	38.8700	+2.803%	27,015,528	+55.467%
2024-10-23	37.8600	38.080000	37.0900	37.8100	-1.562%	25,771,162	+59.825%
2024-10-22	38.1800	38.550000	37.8909	38.4100	-0.415%	23,972,920	+57.329%
2024-10-21	38.6400	38.670000	38.0200	38.5700	-1.280%	28,773,411	+56.676%
2024-10-18	38.6100	39.370000	38.5600	39.0700	+2.681%	39,820,519	+54.671%
2024-10-17	38.1600	38.540000	37.9400	38.0500	-1.374%	19,655,515	+58.817%
2024-10-16	38.6600	38.930000	38.2400	38.5800	+1.074%	26,624,579	+56.636%
2024-10-15	37.5300	38.745000	36.8750	38.1700	+1.597%	53,538,980	+58.318%
2024-10-14	36.8700	37.815000	36.8200	37.5700	+4.535%	44,550,168	+60.846%
2024-10-11	34.9400	36.145000	34.9400	35.9400	+5.862%	33,399,382	+68.141%
2024-10-10	34.7600	34.760000	33.4650	33.9500	-2.105%	25,996,472	+77.997%
2024-10-09	35.2100	35.495000	34.5600	34.6800	-2.034%	18,243,990	+74.250%
2024-10-08	35.6300	35.990000	35.1600	35.4000	-1.830%	25,203,180	+70.706%
2024-10-07	35.9100	36.729700	35.6900	36.0600	+1.520%	21,124,067	+67.582%
2024-10-04	35.0400	35.600000	34.5750	35.5200	+2.304%	22,721,190	+70.130%
2024-10-03	34.4000	34.750000	34.0600	34.7200	+1.402%	18,482,525	+74.050%
2024-10-02	34.6300	35.510000	34.1350	34.2400	-2.533%	29,353,609	+76.489%
2024-10-01	36.0700	36.100000	34.6900	35.1300	-2.768%	43,920,514	+72.018%
2024-09-30	36.4200	36.490000	35.8600	36.1300	-3.370%	23,623,984	+67.257%
2024-09-27	37.4200	37.940000	37.2450	37.3900	+1.493%	28,884,545	+61.621%
2024-09-26	36.6550	37.530000	36.5200	36.8400	+2.419%	41,457,113	+64.034%
2024-09-25	36.1500	36.450000	35.8300	35.9700	-1.829%	13,427,663	+68.001%
2024-09-24	36.1400	36.690000	35.6900	36.6400	+1.665%	19,764,103	+64.929%
2024-09-23	36.0600	36.355000	35.8900	36.0400	+0.670%	17,294,801	+67.675%
2024-09-20	35.8500	36.195500	35.5150	35.8000	-0.583%	15,938,421	+68.799%
2024-09-19	36.0300	36.396200	35.6650	36.0100	+5.447%	25,199,431	+67.814%
2024-09-18	34.0800	34.930000	33.6600	34.1500	+0.147%	28,844,922	+76.955%
2024-09-17	33.7600	34.970000	33.5201	34.1000	+3.396%	39,849,912	+77.214%
2024-09-16	33.3100	33.330000	32.6900	32.9800	-3.114%	20,931,180	+83.232%
2024-09-13	32.8800	34.225000	32.8000	34.0400	+2.376%	33,124,995	+77.526%
2024-09-12	32.8700	33.350000	32.6100	33.2500	+1.372%	15,890,670	+81.744%
2024-09-11	32.3300	33.015000	31.5800	32.8000	-0.606%	20,530,578	+84.238%
2024-09-10	32.4100	33.060000	32.1500	33.0000	+1.507%	12,648,720	+83.121%
2024-09-09	31.5200	32.580000	31.1737	32.5100	+6.906%	24,533,687	+85.881%
2024-09-06	32.2850	32.380000	30.2400	30.4100	-4.521%	40,486,810	+98.718%
2024-09-05	32.2300	32.600000	31.7100	31.8500	-3.602%	20,575,413	+89.733%
2024-09-04	32.1000	33.308300	31.9200	33.0400	+0.182%	19,743,056	+82.900%
2024-09-03	33.6400	33.650000	32.7000	32.9800	-1.169%	23,728,851	+83.232%
2024-08-30	33.9000	34.070000	32.8400	33.3700	-0.950%	22,832,260	+81.091%
2024-08-29	34.3000	34.825000	33.5200	33.6900	+0.507%	22,692,502	+79.371%
2024-08-28	34.1000	34.200000	32.9300	33.5200	-5.257%	36,007,387	+80.280%
2024-08-27	35.5600	35.587200	34.9900	35.3800	-1.967%	19,488,634	+70.803%
2024-08-26	36.3400	36.415000	35.9200	36.0900	-0.524%	19,479,653	+67.443%
2024-08-23	34.8050	36.440000	34.6400	36.2800	+5.619%	51,673,290	+66.566%
2024-08-22	34.6600	34.735000	34.2400	34.3500	-2.220%	15,825,085	+75.924%
2024-08-21	33.8800	35.145000	33.5300	35.1300	+3.567%	22,993,901	+72.018%
2024-08-20	34.5200	34.769700	33.3500	33.9200	+0.892%	21,676,586	+78.154%
2024-08-19	33.4700	33.795000	33.1000	33.6200	-1.205%	13,480,151	+79.744%
2024-08-16	33.3600	34.135500	32.8500	34.0300	+4.708%	22,663,650	+77.579%
2024-08-15	33.7200	34.120000	32.2900	32.5000	-3.159%	29,136,123	+85.938%
2024-08-14	34.6350	34.740000	33.4300	33.5600	-3.118%	19,032,543	+80.066%
2024-08-13	33.5700	35.125000	33.5400	34.6400	+2.973%	20,186,031	+74.452%
2024-08-12	33.9300	34.600000	32.9450	33.6400	-2.775%	20,819,164	+79.637%
2024-08-09	34.4100	34.835000	33.9300	34.6000	+2.125%	18,872,717	+74.653%
2024-08-08	32.9100	34.140000	32.3000	33.8800	+8.625%	32,889,358	+78.365%
2024-08-07	32.6500	32.790000	31.1200	31.1900	-3.556%	24,351,454	+93.748%
2024-08-06	31.4300	32.535000	31.0000	32.3400	+6.102%	39,663,758	+86.858%
2024-08-05	28.3500	31.660000	28.2300	30.4800	-14.406%	97,633,006	+98.261%
2024-08-02	36.9300	37.320000	35.4900	35.6100	-1.275%	35,706,119	+69.700%
2024-08-01	36.8000	36.980000	35.4300	36.0700	-2.985%	37,068,050	+67.535%
2024-07-31	37.8700	38.090000	36.9950	37.1800	-0.985%	20,532,966	+62.534%
2024-07-30	37.9800	38.140000	37.3200	37.5500	-2.061%	19,556,049	+60.932%
2024-07-29	39.7300	39.745000	37.8300	38.3400	-1.160%	38,156,370	+57.616%
2024-07-26	38.4600	38.890000	38.1300	38.7900	+5.322%	28,993,204	+55.788%
2024-07-25	36.6200	37.150000	36.0900	36.8300	-1.577%	21,928,801	+64.078%
2024-07-24	37.9900	38.280000	37.3600	37.4200	+0.214%	23,403,029	+61.491%
2024-07-23	37.9500	38.400000	37.2727	37.3400	-4.084%	35,482,190	+61.837%
2024-07-22	38.5600	38.960000	37.9500	38.9300	+1.380%	24,116,204	+55.227%
2024-07-19	36.5600	38.530000	36.5000	38.4000	+6.019%	46,751,729	+57.370%
2024-07-18	36.9950	37.070000	36.0300	36.2200	-1.683%	22,725,779	+66.842%
2024-07-17	36.8700	37.300000	36.3900	36.8400	-0.888%	32,704,074	+64.034%
2024-07-16	36.4250	37.220000	35.9700	37.1700	+2.822%	27,810,528	+62.577%
2024-07-15	35.7900	36.470000	35.6100	36.1500	+10.046%	34,245,891	+67.165%
2024-07-12	32.8000	33.409900	32.7720	32.8500	+0.459%	16,920,991	+83.957%
2024-07-11	33.5200	33.640000	32.5700	32.7000	+0.092%	21,950,222	+84.801%
2024-07-10	33.0600	33.090000	32.6700	32.6700	-0.880%	17,248,800	+84.971%
2024-07-09	32.6200	33.235000	32.4410	32.9600	+2.488%	18,029,700	+83.343%
2024-07-08	32.6000	32.720000	31.3400	32.1600	-0.124%	28,999,053	+87.904%
2024-07-05	31.6750	32.537800	31.5700	32.2000	-6.504%	47,018,318	+87.671%
2024-07-03	34.3500	34.600000	34.1100	34.4400	-2.215%	12,793,340	+75.465%
2024-07-02	35.8200	35.975000	35.1500	35.2200	-2.167%	13,772,242	+71.579%
2024-07-01	35.8200	36.405000	35.5802	36.0000	+5.448%	18,509,918	+67.861%
2024-06-28	35.0300	35.225000	34.1000	34.1400	-2.401%	18,313,090	+77.006%
2024-06-27	35.0800	35.560000	34.9350	34.9800	+0.778%	14,788,756	+72.756%
2024-06-26	35.0300	35.330000	34.5601	34.7100	-1.671%	13,026,589	+74.100%
2024-06-25	34.8850	35.565000	34.7300	35.3000	+4.546%	31,346,229	+71.190%
2024-06-24	34.8700	35.140000	33.5800	33.7650	-7.695%	46,597,005	+78.972%
2024-06-21	36.2100	36.675000	36.0600	36.5800	-1.242%	21,001,034	+65.200%
2024-06-20	37.2200	37.310000	36.7300	37.0400	+1.092%	15,271,087	+63.148%
2024-06-18	36.9490	37.230000	36.4399	36.6400	-3.528%	25,778,215	+64.929%
2024-06-17	37.3850	38.340000	37.0201	37.9800	+1.823%	17,785,637	+59.110%
2024-06-14	38.3600	38.389900	37.0250	37.3000	-1.583%	22,309,008	+62.011%
2024-06-13	38.7800	38.935000	37.6800	37.9000	-1.430%	24,858,536	+59.446%
2024-06-12	39.4900	39.960000	38.3000	38.4500	+0.052%	27,518,624	+57.165%
2024-06-11	38.2900	38.535000	37.6200	38.4300	-2.930%	29,402,910	+57.247%
2024-06-10	39.4650	40.020000	39.4000	39.5900	+0.431%	15,895,680	+52.640%
2024-06-07	40.6900	40.890000	38.8900	39.4200	-1.843%	35,710,320	+53.298%
2024-06-06	40.5800	40.890000	40.1400	40.1600	-1.254%	20,192,978	+50.473%
2024-06-05	40.5800	41.000000	40.1110	40.6700	+1.245%	30,997,053	+48.586%
2024-06-04	39.5900	40.590000	39.4700	40.1700	+1.851%	40,569,466	+50.436%
2024-06-03	39.7800	40.120000	39.0900	39.4400	+2.309%	27,654,000	+53.220%
2024-05-31	39.1700	39.230000	37.9200	38.5500	-1.558%	23,144,669	+56.757%
2024-05-30	38.8750	39.690000	38.7852	39.1600	+2.192%	26,021,376	+54.316%
2024-05-29	38.6600	38.740000	38.2400	38.3200	-1.693%	14,675,489	+57.698%
2024-05-28	38.9800	39.100000	38.3050	38.9800	-1.216%	19,703,173	+55.028%
2024-05-24	38.4300	39.590000	38.1600	39.4600	+3.109%	19,910,862	+53.142%
2024-05-23	39.5100	39.575000	38.0100	38.2700	-3.626%	23,933,848	+57.904%
2024-05-22	39.7700	40.330000	39.4450	39.7100	+0.608%	20,566,823	+52.178%
2024-05-21	40.4650	40.670000	39.4050	39.4700	-1.251%	29,875,156	+53.104%
2024-05-20	38.2100	40.049900	38.0700	39.9700	+4.415%	32,788,580	+51.188%
2024-05-17	37.8400	38.540000	37.5400	38.2800	+3.042%	25,516,871	+57.863%
2024-05-16	37.6350	37.910000	36.8211	37.1500	-1.380%	22,092,079	+62.665%
2024-05-15	36.6700	37.930000	36.4600	37.6700	+7.414%	40,518,600	+60.419%
2024-05-14	35.3400	35.495000	34.8000	35.0700	-2.583%	13,742,748	+72.313%
2024-05-13	35.7800	36.190000	35.6500	36.0000	+4.106%	17,204,940	+67.861%
2024-05-10	35.8000	35.995000	34.2600	34.5800	-2.811%	28,986,035	+74.754%
2024-05-09	34.9400	35.750000	34.6600	35.5800	+0.565%	16,930,090	+69.843%
2024-05-08	35.3400	35.790000	35.1700	35.3800	-1.531%	14,277,713	+70.803%
2024-05-07	36.2100	36.688600	35.7800	35.9300	-0.222%	14,753,252	+68.188%
2024-05-06	36.2400	36.610000	35.7376	36.0100	+1.723%	27,166,560	+67.814%
2024-05-03	34.9000	35.500000	34.8550	35.4000	+4.734%	26,368,310	+70.706%
2024-05-02	33.4500	33.965000	33.1600	33.8000	+4.353%	23,146,274	+78.787%
2024-05-01	32.8200	33.830000	32.2000	32.3900	-3.515%	45,405,579	+86.570%
2024-04-30	34.8100	35.010000	33.5400	33.5700	-6.412%	41,581,174	+80.012%
2024-04-29	35.5900	36.000000	35.1400	35.8700	-1.239%	21,694,920	+68.469%
2024-04-26	36.3500	36.921500	36.0600	36.3200	-1.465%	20,226,049	+66.382%
2024-04-25	35.9400	36.990000	35.7900	36.8600	+1.236%	25,317,116	+63.945%
2024-04-24	37.6300	37.830000	36.2900	36.4100	-3.931%	32,177,994	+65.971%
2024-04-23	37.7100	38.310000	37.6900	37.9000	-0.079%	17,572,330	+59.446%
2024-04-22	37.6700	38.150000	37.4500	37.9300	+3.436%	29,881,144	+59.320%
2024-04-19	36.9500	37.150000	36.2400	36.6700	+1.270%	34,806,727	+64.794%
2024-04-18	35.5800	36.610000	35.2800	36.2100	+4.171%	35,544,174	+66.888%
2024-04-17	35.5700	35.920000	33.9900	34.7600	-2.769%	52,597,859	+73.849%
2024-04-16	36.0400	36.130000	35.1600	35.7500	-0.915%	35,341,425	+69.035%
2024-04-15	37.7800	37.950000	35.5400	36.0800	-5.401%	46,360,334	+67.489%
2024-04-12	40.0000	40.100000	37.1700	38.1400	-5.054%	57,221,423	+58.443%
2024-04-11	40.3500	40.453600	39.6550	40.1700	+0.425%	27,725,536	+50.436%
2024-04-10	38.5800	40.000000	38.4600	40.0000	+1.704%	38,908,023	+51.075%
2024-04-09	40.2900	40.500000	38.9000	39.3300	-3.956%	35,513,699	+53.649%
2024-04-08	41.1500	41.200000	40.6100	40.9500	+6.613%	40,056,693	+47.570%
2024-04-05	38.1600	39.155000	38.1102	38.4100	-1.714%	28,670,518	+57.329%
2024-04-04	38.4100	39.609700	38.2900	39.0800	+4.102%	44,185,494	+54.632%
2024-04-03	37.5000	38.200000	37.3700	37.5400	-0.160%	29,387,388	+60.975%
2024-04-02	37.0200	37.840000	36.8000	37.6000	-5.409%	34,073,404	+60.718%
2024-04-01	39.9900	40.030000	38.8350	39.7500	-1.779%	34,651,970	+52.025%
2024-03-28	40.5600	40.960000	40.2150	40.4700	+3.424%	44,764,022	+49.320%
2024-03-27	40.9100	40.970000	39.0150	39.1300	-1.262%	46,746,940	+54.434%
2024-03-26	40.4500	40.510000	39.5400	39.6300	-2.269%	44,351,363	+52.485%
2024-03-25	38.2000	40.620000	38.1950	40.5500	+11.371%	64,562,024	+49.026%
2024-03-22	36.6000	36.690000	35.7050	36.4100	-1.992%	39,957,363	+65.971%
2024-03-21	38.6050	38.610000	37.0000	37.1500	-1.065%	47,085,932	+62.665%
2024-03-20	36.1800	37.690000	35.4100	37.5500	+2.316%	71,309,267	+60.932%
2024-03-19	36.3500	37.530000	35.4900	36.7000	-3.776%	69,685,175	+64.659%
2024-03-18	38.8100	39.130000	37.9300	38.1400	-3.173%	53,202,354	+58.443%
2024-03-15	38.6900	40.323900	38.4400	39.3900	-0.304%	68,768,285	+53.415%
2024-03-14	41.4600	41.530000	39.0100	39.5100	-5.816%	99,521,144	+52.949%
2024-03-13	41.5200	41.990000	40.9300	41.9500	+2.995%	59,347,008	+44.052%
2024-03-12	41.2800	41.800000	39.2100	40.7300	-0.948%	98,022,756	+48.367%
2024-03-11	41.3100	41.650000	40.7400	41.1200	+3.970%	74,430,440	+46.960%
2024-03-08	38.9350	40.200000	37.7700	39.5500	+2.382%	89,933,979	+52.794%
2024-03-07	38.5000	38.940000	38.0800	38.6300	+0.888%	41,620,143	+56.433%
2024-03-06	38.1600	38.595000	37.2950	38.2900	+8.409%	45,934,345	+57.822%
2024-03-05	38.6650	39.690000	34.0300	35.3200	-8.616%	107,143,597	+71.093%
2024-03-04	37.4200	38.890000	37.4000	38.6500	+7.391%	63,439,014	+56.352%
2024-03-01	35.6500	36.170000	34.9300	35.9900	+1.609%	35,133,569	+67.908%
2024-02-29	36.2050	36.380000	34.4700	35.4200	+2.816%	53,837,492	+70.610%
2024-02-28	34.4100	36.870000	33.8000	34.4500	+5.707%	96,833,380	+75.414%
2024-02-27	32.5300	32.960000	32.1700	32.5900	+4.724%	42,006,445	+85.425%
2024-02-26	29.3400	31.430000	29.3300	31.1200	+6.722%	42,806,425	+94.184%
2024-02-23	29.2600	29.310000	28.9100	29.1600	-1.884%	13,285,822	+107.236%
2024-02-22	29.1700	29.760000	29.1350	29.7200	+2.201%	15,468,402	+103.331%
2024-02-21	29.0550	29.350000	28.9100	29.0800	-1.989%	17,767,555	+107.806%
2024-02-20	29.8800	29.920000	28.9700	29.6700	+0.169%	21,166,418	+103.674%
2024-02-16	29.8580	29.970000	29.4900	29.6200	+0.339%	15,976,526	+104.018%
2024-02-15	29.9950	30.230000	29.4800	29.5200	-0.102%	22,844,686	+104.709%
2024-02-14	29.5800	29.825000	29.2400	29.5500	+4.713%	28,134,453	+104.501%
2024-02-13	27.9700	28.280000	27.6200	28.2200	-1.535%	20,913,598	+114.139%
2024-02-12	27.5300	28.860000	27.5150	28.6600	+5.562%	35,138,572	+110.851%
2024-02-09	26.8500	27.570000	26.7500	27.1500	+4.303%	20,742,776	+122.578%
2024-02-08	25.7550	26.080000	25.6400	26.0300	+3.212%	18,568,455	+132.155%
2024-02-07	24.6600	25.285700	24.4900	25.2200	+2.520%	13,952,229	+139.611%
2024-02-06	24.4700	24.769900	24.4498	24.6000	+1.695%	7,352,898	+145.650%
2024-02-05	24.7500	24.790000	24.1300	24.1900	-1.265%	6,807,517	+149.814%
2024-02-02	24.3900	24.825000	24.3800	24.5000	-0.163%	10,329,020	+146.653%
2024-02-01	24.2100	24.720000	24.1900	24.5400	+0.988%	12,411,413	+146.251%
2024-01-31	24.3800	25.000000	24.2600	24.3000	-2.331%	13,369,335	+148.683%
2024-01-30	24.8400	24.980000	24.6850	24.8800	+0.851%	15,541,322	+142.886%
2024-01-29	23.9900	24.770000	23.8800	24.6700	+2.835%	19,012,898	+144.953%
2024-01-26	23.5200	24.120000	23.4800	23.9900	+5.404%	20,273,847	+151.897%
2024-01-25	22.8600	22.900000	22.5800	22.7600	+0.708%	8,954,870	+165.510%
2024-01-24	22.8200	22.970000	22.5700	22.6000	+1.254%	11,929,147	+167.389%
2024-01-23	22.1900	22.630000	22.0200	22.3200	-2.745%	13,431,658	+170.744%
2024-01-22	23.2000	23.330000	22.5000	22.9500	-3.571%	17,222,074	+163.312%
2024-01-19	23.4900	24.119900	23.0300	23.8000	+1.971%	18,284,068	+153.908%
2024-01-18	24.3500	24.470000	23.2000	23.3400	-4.383%	17,823,191	+158.912%
2024-01-17	24.3500	24.560000	24.1500	24.4100	-1.254%	13,964,502	+147.562%
2024-01-16	24.7000	24.862000	24.0400	24.7200	-1.001%	15,078,207	+144.458%
2024-01-12	26.4000	26.410000	24.7500	24.9700	-6.234%	22,991,870	+142.010%
2024-01-11	27.9400	30.000000	26.2800	26.6300	+21.432%	37,708,304	+126.925%
2023-05-01	21.9300	21.930000	21.9300	21.9300	0.000%	0	+175.559%
2023-04-28	21.9300	21.930000	21.9300	21.9300	0.000%	1	+175.559%
2023-04-27	21.9300	21.930000	21.9300	21.9300	0.000%	0	+175.559%
2023-04-26	21.8900	21.930000	21.8800	21.9300	+0.023%	422	+175.559%
2023-04-25	21.9250	21.925000	21.9250	21.9250	0.000%	0	+175.621%
2023-04-24	21.9250	21.925000	21.9250	21.9250	-0.023%	5	+175.621%
2023-04-21	21.9300	21.930000	21.9300	21.9300	+0.091%	18	+175.559%
2023-04-20	21.9100	21.910000	21.9100	21.9100	0.000%	0	+175.810%
2023-04-19	21.9100	21.910000	21.9100	21.9100	0.000%	1	+175.810%
2023-04-18	21.9100	21.910000	21.9100	21.9100	-0.284%	2	+175.810%
2023-04-17	21.9723	21.972300	21.9723	21.9723	+1.574%	0	+175.028%
2023-04-14	21.6319	21.631900	21.6319	21.6319	+0.252%	74	+179.356%
2023-04-13	21.5500	21.577600	21.5400	21.5776	-4.797%	432	+180.059%
2023-04-12	22.6649	22.664900	22.6649	22.6649	+1.174%	26	+166.624%
2023-04-11	22.6490	22.649000	22.4019	22.4019	-3.703%	308	+169.754%
2023-04-10	23.6000	23.600000	23.2634	23.2634	-3.431%	215	+159.764%
2023-04-06	24.0900	24.090000	24.0900	24.0900	-0.166%	11	+150.851%
2023-04-05	24.2237	24.223700	24.1300	24.1300	+2.550%	116	+150.435%
2023-04-04	23.5300	23.530000	23.5300	23.5300	+0.209%	0	+156.821%
2023-04-03	23.4809	23.480900	23.4809	23.4809	-0.103%	1	+157.358%
2023-03-31	23.8400	23.840000	23.5050	23.5050	-2.394%	166	+157.094%

.dark-mode .qM1g70{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qM1g70{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF