Dark

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF

Market Open

Aug 21, 2026 10:52:58 AM EDT

43.84USD+6.408%(+2.64)59,005,194

43.83Bid 43.84Ask 0.01Spread

Pre-market

Aug 21, 2026 9:29:30 AM EDT

43.66USD+5.971%(+2.46)2,737,003

After-hours

Aug 20, 2026 4:59:30 PM EDT

41.18USD-0.006%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	43.6500	44.0200	43.1700	43.8400	+6.408%	59,005,194	0.000%
2026-08-20	40.7300	41.3350	40.2550	41.2000	+6.240%	108,151,790	+6.408%
2026-08-19	36.8100	39.4800	36.6750	38.7800	+5.956%	140,814,847	+13.048%
2026-08-18	36.2550	36.8450	36.2200	36.6000	+0.494%	28,668,711	+19.781%
2026-08-17	35.9050	36.5900	35.8900	36.4200	+2.217%	42,854,226	+20.373%
2026-08-14	35.5100	35.7875	35.3650	35.6300	-0.697%	23,516,732	+23.042%
2026-08-13	35.9700	36.2150	35.5400	35.8800	-0.028%	25,273,534	+22.185%
2026-08-12	36.1750	36.2600	35.8000	35.8900	-0.139%	25,304,884	+22.151%
2026-08-11	36.3200	36.3600	35.7600	35.9400	-0.800%	31,174,462	+21.981%
2026-08-10	36.7400	36.7500	36.0800	36.2300	-1.549%	40,043,964	+21.005%
2026-08-07	36.8900	37.0100	36.5150	36.8000	+0.850%	35,087,369	+19.130%
2026-08-06	36.3400	36.7900	36.2900	36.4900	-0.680%	29,071,373	+20.143%
2026-08-05	36.3000	36.7800	36.1450	36.7400	+0.962%	32,932,849	+19.325%
2026-08-04	36.1400	36.4700	35.9900	36.3900	+0.636%	33,883,512	+20.473%
2026-08-03	35.4900	36.2800	35.3700	36.1600	+1.459%	41,836,326	+21.239%
2026-07-31	36.1100	36.1150	35.2900	35.6400	-2.888%	55,718,449	+23.008%
2026-07-30	36.6650	36.8950	36.5500	36.7000	+1.944%	36,428,498	+19.455%
2026-07-29	36.3100	36.6450	35.9400	36.0000	-0.387%	36,943,079	+21.778%
2026-07-28	35.8100	36.2700	35.4700	36.1400	-1.713%	29,147,023	+21.306%
2026-07-27	36.7400	37.2000	36.4401	36.7700	+1.155%	28,359,308	+19.228%
2026-07-24	36.4300	36.4600	36.0500	36.3500	-0.819%	33,023,167	+20.605%
2026-07-23	36.7950	36.9199	36.5600	36.6500	-1.848%	36,217,527	+19.618%
2026-07-22	37.1500	37.6000	37.1300	37.3400	-0.876%	23,341,228	+17.408%
2026-07-21	37.6100	37.9300	37.4000	37.6700	+2.114%	44,121,327	+16.379%
2026-07-20	36.5300	37.2500	36.2450	36.8900	+1.486%	33,229,445	+18.840%
2026-07-17	35.5800	36.4800	35.3600	36.3500	-0.110%	56,170,599	+20.605%
2026-07-16	36.3700	36.7450	36.2100	36.3900	-1.141%	21,905,795	+20.473%
2026-07-15	36.9650	37.1400	36.6410	36.8100	+0.629%	34,112,045	+19.098%
2026-07-14	36.1900	36.7850	35.9550	36.5800	+3.861%	46,231,139	+19.847%
2026-07-13	35.3700	35.6250	34.9600	35.2200	-2.788%	38,048,901	+24.475%
2026-07-10	36.3250	36.6600	36.0800	36.2300	+1.173%	30,720,585	+21.005%
2026-07-09	35.4900	35.9480	35.3600	35.8100	+1.646%	28,097,932	+22.424%
2026-07-08	34.9900	35.3150	34.8100	35.2300	-2.545%	33,708,814	+24.439%
2026-07-07	35.7100	36.3700	35.4500	36.1500	+0.083%	32,400,425	+21.272%
2026-07-06	34.7600	36.2200	34.6800	36.1200	+3.585%	51,974,463	+21.373%
2026-07-02	34.9100	35.2395	34.6200	34.8700	+2.559%	46,689,101	+25.724%
2026-07-01	33.2800	34.2550	33.1400	34.0000	+2.133%	54,423,826	+28.941%
2026-06-30	33.0750	33.5000	32.8800	33.2900	-2.604%	59,015,101	+31.691%
2026-06-29	33.8950	34.3250	33.3300	34.1800	+0.975%	48,208,181	+28.262%
2026-06-26	33.2800	34.2600	33.2500	33.8500	+0.984%	59,375,790	+29.513%
2026-06-25	34.6000	34.6600	32.8400	33.5200	-1.033%	74,376,728	+30.788%
2026-06-24	34.9700	35.1400	33.4101	33.8700	-4.078%	84,306,593	+29.436%
2026-06-23	35.1100	35.5650	35.0400	35.3100	-3.260%	33,989,017	+24.157%
2026-06-22	36.7750	37.1400	36.3550	36.5000	+2.471%	37,416,658	+20.110%
2026-06-18	36.4200	36.4400	35.2200	35.6200	-2.035%	47,932,126	+23.077%
2026-06-17	36.7400	37.6100	36.2400	36.3600	-2.179%	42,619,959	+20.572%
2026-06-16	37.3600	37.5200	36.9900	37.1700	-1.510%	26,710,516	+17.945%
2026-06-15	37.8400	38.1050	37.5150	37.7400	+4.717%	52,951,356	+16.163%
2026-06-12	35.8800	36.4800	35.6700	36.0400	-0.028%	36,519,589	+21.643%
2026-06-11	35.5400	36.1950	35.2600	36.0500	+2.765%	43,105,826	+21.609%
2026-06-10	34.8300	35.5850	34.8100	35.0800	-0.171%	37,326,893	+24.971%
2026-06-09	35.2900	35.4100	34.3900	35.1400	-2.090%	52,492,716	+24.758%
2026-06-08	35.9900	36.3800	35.8300	35.8900	+5.126%	57,393,027	+22.151%
2026-06-05	35.1600	35.2900	33.4800	34.1400	-5.219%	111,720,844	+28.412%
2026-06-04	35.7800	36.5300	35.6150	36.0200	-2.649%	73,453,913	+21.710%
2026-06-03	37.7900	38.0200	36.9200	37.0000	-2.760%	53,124,102	+18.486%
2026-06-02	39.0200	39.0900	37.5735	38.0500	-6.026%	76,815,235	+15.217%
2026-06-01	40.6150	40.7500	39.9550	40.4900	-2.738%	54,539,175	+8.274%
2026-05-29	41.3300	42.0800	41.0142	41.6300	+0.168%	40,077,712	+5.309%
2026-05-28	41.3700	41.7200	41.0350	41.5600	-2.097%	42,622,091	+5.486%
2026-05-27	42.5100	42.7000	42.2191	42.4500	-1.256%	35,159,182	+3.274%
2026-05-26	43.4500	44.2400	42.8350	42.9900	+0.070%	84,084,863	+1.977%
2026-05-22	43.7450	43.7900	42.8100	42.9600	-2.364%	30,065,951	+2.048%
2026-05-21	43.7500	44.2150	43.4000	44.0000	+0.023%	25,687,528	-0.364%
2026-05-20	43.7500	44.0800	43.5101	43.9900	+1.126%	21,838,292	-0.341%
2026-05-19	43.3400	43.6300	43.0750	43.5000	-0.069%	25,399,660	+0.782%
2026-05-18	43.7400	43.7600	43.0250	43.5300	-2.878%	55,893,811	+0.712%
2026-05-15	45.3200	45.3300	44.5000	44.8200	-2.924%	39,817,921	-2.187%
2026-05-14	45.2750	46.5250	45.0700	46.1700	+2.327%	44,670,273	-5.047%
2026-05-13	45.3900	45.4350	44.5800	45.1200	-1.485%	32,419,903	-2.837%
2026-05-12	45.6800	45.8307	45.2050	45.8000	-1.442%	27,407,820	-4.279%
2026-05-11	45.9600	46.5600	45.5500	46.4700	+2.244%	31,097,051	-5.660%
2026-05-08	45.0850	45.5800	45.0300	45.4500	+0.110%	24,590,811	-3.542%
2026-05-07	45.8700	45.8800	45.0200	45.4000	-1.710%	31,868,169	-3.436%
2026-05-06	46.4100	46.5100	45.9611	46.1900	-0.194%	36,071,087	-5.088%
2026-05-05	46.1800	46.3300	45.8800	46.2800	+1.938%	43,996,204	-5.272%
2026-05-04	44.7500	45.7900	44.4700	45.4000	+2.091%	62,909,189	-3.436%
2026-05-01	44.4050	44.7900	44.2450	44.4700	+2.655%	46,151,430	-1.417%
2026-04-30	43.1450	43.4650	43.1000	43.3200	+1.333%	22,965,165	+1.200%
2026-04-29	43.5600	43.5900	42.4400	42.7500	-1.202%	33,991,110	+2.550%
2026-04-28	43.1700	43.3200	42.8500	43.2700	-0.666%	23,761,345	+1.317%
2026-04-27	44.0350	44.3700	43.3250	43.5600	-1.045%	31,513,019	+0.643%
2026-04-24	44.3200	44.4100	43.8500	44.0200	-0.068%	28,625,860	-0.409%
2026-04-23	43.9900	44.6100	43.6200	44.0500	-1.564%	40,169,242	-0.477%
2026-04-22	44.5000	45.0750	44.3800	44.7500	+5.269%	51,415,281	-2.034%
2026-04-21	43.1100	43.4200	42.4000	42.5100	-1.711%	30,864,324	+3.129%
2026-04-20	42.6500	43.3765	42.3450	43.2500	-1.570%	37,793,099	+1.364%
2026-04-17	43.4500	44.4600	43.2150	43.9400	+2.832%	80,357,538	-0.228%
2026-04-16	42.4950	42.7700	41.5150	42.7300	+0.399%	37,189,238	+2.598%
2026-04-15	42.1900	42.6950	41.7200	42.5600	+1.021%	35,561,303	+3.008%
2026-04-14	42.2500	43.1850	41.8700	42.1300	+1.298%	68,489,768	+4.059%
2026-04-13	40.3500	41.6750	40.1393	41.5900	+0.072%	42,978,895	+5.410%
2026-04-10	41.0000	41.5900	40.7650	41.5600	+1.589%	34,787,050	+5.486%
2026-04-09	40.3200	41.1500	39.9600	40.9100	+1.212%	33,030,994	+7.162%
2026-04-08	41.0800	41.1500	40.0400	40.4200	+3.376%	60,582,594	+8.461%
2026-04-07	38.8050	39.1600	38.3700	39.1000	-1.063%	30,501,951	+12.123%
2026-04-06	39.3850	39.9000	39.2100	39.5200	+4.082%	40,428,416	+10.931%
2026-04-02	37.4900	38.2350	37.2350	37.9700	-1.734%	34,264,359	+15.460%
2026-04-01	38.8500	39.2100	38.4750	38.6400	+0.573%	34,296,510	+13.458%
2026-03-31	37.8200	38.8500	37.6200	38.4200	+1.964%	51,580,696	+14.107%
2026-03-30	38.4500	38.5500	37.5000	37.6800	+0.749%	41,352,859	+16.348%
2026-03-27	37.7950	37.8200	37.1300	37.4000	-3.658%	66,924,537	+17.219%
2026-03-26	39.3050	39.5800	38.5900	38.8200	-3.361%	43,649,071	+12.931%
2026-03-25	40.6000	40.8000	39.9800	40.1700	+2.266%	41,787,933	+9.136%
2026-03-24	40.0000	40.1200	39.0450	39.2800	-1.923%	54,901,259	+11.609%
2026-03-23	40.1350	40.7199	39.7200	40.0500	+0.704%	49,007,873	+9.463%
2026-03-20	39.9750	40.0000	39.3250	39.7700	-0.126%	50,276,236	+10.234%
2026-03-19	39.2900	40.0250	39.0000	39.8200	-1.093%	58,778,566	+10.095%
2026-03-18	41.0900	41.1350	40.1700	40.2600	-4.755%	64,030,028	+8.892%
2026-03-17	41.7950	42.5000	41.6100	42.2700	+0.787%	41,256,527	+3.714%
2026-03-16	41.9200	42.2800	41.3850	41.9400	+3.889%	61,056,333	+4.530%
2026-03-13	41.4300	41.9650	40.1700	40.3700	+1.051%	83,099,429	+8.595%
2026-03-12	39.7600	40.0800	39.3100	39.9500	-0.299%	42,455,317	+9.737%
2026-03-11	39.8300	40.4700	39.5200	40.0700	+0.907%	46,499,475	+9.409%
2026-03-10	40.1850	40.7250	39.2900	39.7100	+1.482%	62,965,483	+10.400%
2026-03-09	38.9900	39.4450	38.6900	39.1300	+1.373%	73,613,456	+12.037%
2026-03-06	39.1100	39.1900	38.3750	38.6000	-4.432%	57,220,293	+13.575%
2026-03-05	41.1400	41.3100	40.0350	40.3900	-2.534%	61,402,209	+8.542%
2026-03-04	40.7000	42.0200	40.4400	41.4400	+7.080%	115,483,486	+5.792%
2026-03-03	38.0300	39.1400	37.5000	38.7000	-1.263%	70,667,455	+13.282%
2026-03-02	37.1900	39.7800	37.1700	39.1950	+5.391%	101,247,068	+11.851%
2026-02-27	37.5000	37.6300	36.9100	37.1900	-2.797%	48,586,489	+17.881%
2026-02-26	38.6200	38.7200	37.7100	38.2600	-2.473%	51,923,509	+14.584%
2026-02-25	37.7500	39.4600	37.5301	39.2300	+7.391%	79,898,608	+11.751%
2026-02-24	35.7200	36.7100	35.6000	36.5300	-0.055%	47,053,669	+20.011%
2026-02-23	37.4650	37.5600	36.2000	36.5500	-4.867%	61,930,538	+19.945%
2026-02-20	37.9900	38.6100	37.7200	38.4200	+0.919%	62,397,068	+14.107%
2026-02-19	37.3850	38.1000	37.2000	38.0700	+1.412%	44,580,921	+15.156%
2026-02-18	38.0000	38.7500	37.3000	37.5400	-2.214%	50,087,859	+16.782%
2026-02-17	38.5450	38.6901	37.7350	38.3900	-1.488%	54,858,070	+14.196%
2026-02-13	38.1600	39.3800	37.8900	38.9700	+5.182%	63,905,896	+12.497%
2026-02-12	38.5200	38.7200	36.8750	37.0500	-3.238%	62,649,467	+18.327%
2026-02-11	38.5600	38.6919	37.2450	38.2900	-1.745%	71,077,704	+14.495%
2026-02-10	39.2250	39.7000	38.4900	38.9700	-2.842%	62,494,819	+12.497%
2026-02-09	39.1200	40.3500	38.8100	40.1100	+1.084%	77,524,662	+9.299%
2026-02-06	38.0500	40.5700	38.0100	39.6800	+9.917%	163,369,365	+10.484%
2026-02-05	39.7000	40.1450	35.3000	36.1000	-13.159%	284,709,362	+21.440%
2026-02-04	42.6350	42.8900	40.8000	41.5700	-3.995%	110,933,749	+5.461%
2026-02-03	44.4550	44.4600	41.2950	43.3000	-2.081%	125,811,471	+1.247%
2026-02-02	44.2500	45.0100	43.9750	44.2200	-6.886%	106,515,672	-0.859%
2026-01-30	46.9650	47.9650	46.3688	47.4900	-0.231%	72,342,415	-7.686%
2026-01-29	49.7000	49.7950	47.1200	47.6000	-5.761%	114,538,468	-7.899%
2026-01-28	50.9900	51.3100	50.3400	50.5100	-0.237%	43,930,530	-13.205%
2026-01-27	49.9900	50.7000	49.4100	50.6300	+1.974%	51,838,056	-13.411%
2026-01-26	49.6850	50.3499	49.3220	49.6500	-2.071%	43,972,700	-11.702%
2026-01-23	50.8100	51.7099	50.1400	50.7000	+0.059%	48,027,964	-13.531%
2026-01-22	50.7600	50.9800	50.1200	50.6700	-0.861%	49,095,223	-13.479%
2026-01-21	50.7550	51.3400	49.4000	51.1100	+0.690%	70,068,332	-14.224%
2026-01-20	51.5400	51.7800	50.5500	50.7600	-6.416%	76,404,407	-13.633%
2026-01-16	54.3000	54.3700	53.4300	54.2400	+0.444%	43,532,700	-19.174%
2026-01-15	54.9100	55.0500	53.9300	54.0000	-2.597%	50,478,702	-18.815%
2026-01-14	54.2600	55.6000	54.0800	55.4400	+3.491%	85,827,996	-20.924%
2026-01-13	52.3900	53.6600	52.2150	53.5700	+3.277%	65,598,555	-18.163%
2026-01-12	51.1400	52.3800	51.0700	51.8700	+1.388%	40,696,915	-15.481%
2026-01-09	51.3450	52.1800	50.8900	51.1600	-0.699%	39,033,387	-14.308%
2026-01-08	50.7600	51.8400	50.5600	51.5200	-0.039%	42,607,804	-14.907%
2026-01-07	51.8600	52.2278	51.3700	51.5400	-1.735%	44,334,961	-14.940%
2026-01-06	53.5400	53.5500	51.7200	52.4500	-1.889%	54,876,719	-16.416%
2026-01-05	52.6100	53.8200	52.3800	53.4600	+4.947%	76,531,206	-17.995%
2026-01-02	50.3800	51.6600	50.1400	50.9400	+2.598%	65,920,898	-13.938%
2025-12-31	50.4300	50.4300	49.3950	49.6500	-0.361%	33,823,836	-11.702%
2025-12-30	49.9500	50.7300	49.7800	49.8300	+0.911%	44,044,533	-12.021%
2025-12-29	49.6300	49.9900	49.3050	49.3800	-0.464%	32,252,692	-11.219%
2025-12-26	50.4450	50.5000	49.0700	49.6100	+0.303%	38,317,793	-11.631%
2025-12-24	49.4600	49.7000	48.9600	49.4600	-0.383%	22,748,948	-11.363%
2025-12-23	49.6800	50.0900	49.0700	49.6500	-0.878%	43,732,380	-11.702%
2025-12-22	51.0100	51.2900	49.8200	50.0900	+0.361%	49,994,958	-12.478%
2025-12-19	49.9200	50.7100	49.2200	49.9100	+4.066%	62,654,147	-12.162%
2025-12-18	50.2000	50.6856	47.8700	47.9600	-1.540%	71,473,990	-8.590%
2025-12-17	49.7700	51.2650	48.3600	48.7100	-2.012%	78,963,953	-9.998%
2025-12-16	49.3100	50.0200	49.2300	49.7100	+2.158%	56,038,195	-11.808%
2025-12-15	50.7200	51.0000	48.2800	48.6600	-4.961%	73,084,361	-9.905%
2025-12-12	52.3050	52.6200	50.7600	51.2000	-1.727%	47,244,909	-14.375%
2025-12-11	51.1600	52.1200	50.6502	52.1000	-0.743%	50,342,562	-15.854%
2025-12-10	52.1900	53.6550	51.9550	52.4900	-0.681%	56,164,308	-16.479%
2025-12-09	51.2300	53.7200	51.0600	52.8500	+2.582%	55,875,423	-17.048%
2025-12-08	51.8350	52.0650	50.8300	51.5200	+1.637%	43,082,901	-14.907%
2025-12-05	51.3500	51.9350	50.0350	50.6900	-3.466%	55,527,814	-13.514%
2025-12-04	52.6650	52.9300	51.5800	52.5100	-0.436%	40,482,938	-16.511%
2025-12-03	52.5500	53.1799	52.0800	52.7400	+2.071%	57,096,859	-16.875%
2025-12-02	50.3300	52.3900	50.1500	51.6700	+6.536%	72,702,093	-15.154%
2025-12-01	48.9400	49.2050	47.5500	48.5000	-5.917%	89,183,781	-9.608%
2025-11-28	52.8000	52.8500	51.2300	51.5500	+1.019%	47,290,086	-14.956%
2025-11-26	49.5200	51.3300	49.1700	51.0300	+2.966%	66,460,814	-14.090%
2025-11-25	49.4750	50.0000	48.8400	49.5600	-1.997%	65,008,882	-11.542%
2025-11-24	48.7250	50.6600	48.3300	50.5700	+5.420%	82,733,021	-13.308%
2025-11-21	47.4900	48.5700	46.6800	47.9700	-2.022%	168,100,516	-8.610%
2025-11-20	51.8600	51.9700	48.7400	48.9600	-3.489%	122,391,952	-10.458%
2025-11-19	51.7050	52.4350	50.2000	50.7300	-3.665%	94,680,742	-13.582%
2025-11-18	52.0250	53.2450	51.6000	52.6600	+1.075%	75,553,892	-16.749%
2025-11-17	53.3850	54.4450	51.7000	52.1000	-2.571%	91,983,358	-15.854%
2025-11-14	54.0900	55.2850	53.3800	53.4750	-3.805%	94,207,627	-18.018%
2025-11-13	58.1200	58.7000	55.4800	55.5900	-3.473%	78,269,679	-21.137%
2025-11-12	59.4700	59.5600	57.1700	57.5900	-1.302%	41,621,788	-23.876%
2025-11-11	59.3300	59.4100	58.2500	58.3500	-3.057%	33,965,020	-24.867%
2025-11-10	60.2990	60.3600	59.4000	60.1900	+2.225%	51,036,160	-27.164%
2025-11-07	56.8800	58.9600	56.3900	58.8800	+2.829%	63,968,333	-25.543%
2025-11-06	58.4000	58.4100	56.9044	57.2600	-2.817%	54,876,210	-23.437%
2025-11-05	58.2550	59.3900	57.9600	58.9200	+3.043%	51,487,083	-25.594%
2025-11-04	58.8800	59.4900	56.4850	57.1800	-5.534%	105,210,927	-23.330%
2025-11-03	61.0150	61.3900	59.7450	60.5300	-2.841%	51,775,039	-27.573%
2025-10-31	62.3500	63.0300	61.6200	62.3000	+3.146%	47,300,723	-29.631%
2025-10-30	61.5300	61.5900	60.2800	60.4000	-3.745%	57,355,446	-27.417%
2025-10-29	64.4850	64.5100	62.0000	62.7500	-2.698%	76,914,413	-30.135%
2025-10-28	65.3500	65.9699	64.4100	64.4900	-1.210%	47,609,826	-32.020%
2025-10-27	65.3750	65.7600	65.0000	65.2800	+3.899%	49,298,024	-32.843%
2025-10-24	63.1700	63.2600	62.2950	62.8300	+0.432%	39,980,939	-30.224%
2025-10-23	61.9600	63.2357	61.7100	62.5600	+2.206%	41,591,269	-29.923%
2025-10-22	61.4200	61.9750	60.9600	61.2100	-3.591%	72,451,122	-28.378%
2025-10-21	61.7300	64.8000	61.4200	63.4900	+0.890%	81,956,650	-30.950%
2025-10-20	62.8800	63.4400	62.3600	62.9300	+4.068%	51,770,241	-30.335%
2025-10-17	59.8900	61.0300	59.3100	60.4700	-1.563%	94,055,268	-27.501%
2025-10-16	63.0950	63.3000	61.0150	61.4300	-2.754%	89,080,556	-28.634%
2025-10-15	63.2900	63.7700	62.4900	63.1700	-1.158%	49,569,075	-30.600%
2025-10-14	62.9100	64.5300	62.3650	63.9100	-2.887%	75,710,413	-31.404%
2025-10-13	64.9600	65.8756	64.6200	65.8100	-0.589%	71,877,425	-33.384%
2025-10-10	69.3200	69.6600	65.8000	66.2000	-3.695%	104,949,182	-33.776%
2025-10-09	70.1500	70.1600	67.9500	68.7400	-1.884%	55,757,576	-36.223%
2025-10-08	69.5800	70.5900	69.1200	70.0600	+1.345%	54,245,583	-37.425%
2025-10-07	70.9700	71.0000	68.5300	69.1300	-3.030%	81,680,220	-36.583%
2025-10-06	71.0100	71.8200	70.7100	71.2900	+2.120%	68,777,377	-38.505%
2025-10-03	68.6050	70.5300	68.2200	69.8100	+1.512%	83,244,108	-37.201%
2025-10-02	67.7600	68.8400	67.3700	68.7700	+3.042%	62,252,241	-36.251%
2025-10-01	66.3000	67.2300	66.1500	66.7400	+2.677%	57,783,320	-34.312%
2025-09-30	64.4000	65.1100	64.1000	65.0000	+0.046%	38,099,852	-32.554%
2025-09-29	63.7200	65.0400	63.6500	64.9700	+4.892%	51,102,325	-32.523%
2025-09-26	62.0100	62.6500	61.6700	61.9400	-0.258%	48,826,041	-29.222%
2025-09-25	63.3800	63.4300	61.5800	62.1000	-3.601%	63,817,351	-29.404%
2025-09-24	64.2000	64.7800	64.0700	64.4200	+1.593%	30,977,567	-31.947%
2025-09-23	64.1600	64.3900	63.3300	63.4100	-0.377%	40,144,961	-30.863%
2025-09-22	64.1750	64.4600	63.5800	63.6500	-2.631%	42,504,051	-31.123%
2025-09-19	66.0100	66.2000	65.3400	65.3700	-2.067%	32,989,380	-32.936%
2025-09-18	66.7300	67.0400	66.4800	66.7500	+1.645%	38,481,187	-34.322%
2025-09-17	66.0300	66.1900	65.1000	65.6700	-1.055%	46,293,658	-33.242%
2025-09-16	65.5700	66.4699	65.1400	66.3700	+1.328%	33,920,588	-33.946%
2025-09-15	65.3600	65.6600	64.9300	65.5000	-1.326%	34,018,370	-33.069%
2025-09-12	65.3200	66.4500	65.2200	66.3800	+2.076%	48,551,141	-33.956%
2025-09-11	64.6250	65.2100	64.5750	65.0300	+0.775%	34,658,172	-32.585%
2025-09-10	64.6000	65.0300	64.2700	64.5300	+2.072%	45,182,954	-32.063%
2025-09-09	64.1000	64.1900	62.8700	63.2200	-0.754%	36,145,445	-30.655%
2025-09-08	63.7600	64.1900	63.5300	63.7000	+0.442%	37,129,769	-31.177%
2025-09-05	64.1200	64.3450	62.5450	63.4200	+1.716%	47,921,768	-30.874%
2025-09-04	62.9300	63.0100	62.0600	62.3500	-2.227%	32,780,389	-29.687%
2025-09-03	63.2600	64.0000	63.1358	63.7700	+1.270%	34,218,129	-31.253%
2025-09-02	62.1350	63.5399	61.9400	62.9700	+2.490%	46,457,438	-30.380%
2025-08-29	62.7800	62.8300	61.3100	61.4400	-3.366%	52,646,976	-28.646%
2025-08-28	64.2150	64.3800	63.5550	63.5800	-0.110%	30,895,767	-31.047%
2025-08-27	63.2450	64.0200	63.0450	63.6500	+0.872%	33,800,772	-31.123%
2025-08-26	62.4100	63.1800	62.1100	63.1000	+0.350%	41,469,257	-30.523%
2025-08-25	63.4500	64.1955	62.7600	62.8800	-5.087%	55,863,410	-30.280%
2025-08-22	63.8000	66.7550	63.5600	66.2500	+4.019%	66,739,180	-33.826%
2025-08-21	64.3500	64.7658	63.5400	63.6900	-1.864%	34,187,113	-31.167%
2025-08-20	64.3650	64.9900	63.7400	64.9000	+1.106%	40,798,804	-32.450%
2025-08-19	65.7400	65.8058	63.9000	64.1900	-2.816%	56,556,244	-31.703%
2025-08-18	65.7200	66.3500	65.1800	66.0500	-0.587%	33,918,461	-33.626%
2025-08-15	67.3100	67.3600	66.3400	66.4400	-0.880%	39,585,054	-34.016%
2025-08-14	67.2100	67.8800	66.5500	67.0300	-4.023%	71,199,629	-34.596%
2025-08-13	68.5500	69.8900	68.2200	69.8400	+2.781%	54,824,607	-37.228%
2025-08-12	67.7300	68.3000	67.3600	67.9500	+0.458%	33,721,574	-35.482%
2025-08-11	67.8800	68.6500	67.3700	67.6400	+2.283%	43,158,507	-35.186%
2025-08-08	66.3800	66.7163	65.8200	66.1300	-1.047%	29,121,353	-33.706%
2025-08-07	66.1900	66.8900	65.7400	66.8300	+2.015%	41,363,904	-34.401%
2025-08-06	64.7100	65.7800	64.4777	65.5100	+1.487%	26,866,652	-33.079%
2025-08-05	64.8600	65.1200	63.9300	64.5500	-0.997%	31,327,663	-32.084%
2025-08-04	64.7920	65.7400	64.7343	65.2000	+1.526%	29,985,169	-32.761%
2025-08-01	65.6500	65.7400	64.1400	64.2200	-3.166%	69,829,683	-31.735%
2025-07-31	67.1200	67.5800	66.2900	66.3200	-0.075%	41,463,076	-33.896%
2025-07-30	66.7800	67.5300	65.7200	66.3700	-0.510%	40,903,139	-33.946%
2025-07-29	67.6100	67.6650	66.3700	66.7100	-0.581%	38,407,325	-34.283%
2025-07-28	67.4050	67.7400	66.7000	67.1000	+1.115%	38,747,986	-34.665%
2025-07-25	66.0900	66.5700	65.3500	66.3600	-1.921%	53,995,727	-33.936%
2025-07-24	67.5000	67.9800	66.9650	67.6600	+0.550%	33,249,929	-35.205%
2025-07-23	67.1100	67.5100	66.6600	67.2900	-0.781%	34,878,675	-34.849%
2025-07-22	67.7700	68.3900	66.7900	67.8200	+2.246%	45,383,901	-35.358%
2025-07-21	67.2100	67.8050	66.2300	66.3300	-0.525%	47,080,792	-33.906%
2025-07-18	67.5400	67.8375	66.5450	66.6800	-1.434%	51,010,383	-34.253%
2025-07-17	67.0350	68.2150	66.8200	67.6500	-0.265%	45,310,322	-35.196%
2025-07-16	67.5500	68.2400	67.1420	67.8300	+2.524%	58,926,959	-35.368%
2025-07-15	66.9300	67.4000	65.7700	66.1600	-2.963%	82,079,384	-33.736%
2025-07-14	69.1700	69.4600	67.7350	68.1800	+1.443%	68,391,579	-35.700%
2025-07-11	66.8800	67.2350	66.2912	67.2100	+4.202%	78,031,890	-34.772%
2025-07-10	63.1400	64.8100	62.8000	64.5000	+1.447%	84,144,876	-32.031%
2025-07-09	62.2900	63.7600	61.6300	63.5800	+2.847%	56,974,395	-31.047%
2025-07-08	61.9000	62.1050	61.4000	61.8200	+0.684%	29,471,541	-29.084%
2025-07-07	61.6300	61.7750	61.0400	61.4000	-1.270%	37,793,380	-28.599%
2025-07-03	62.2100	62.9400	62.0150	62.1900	-0.368%	32,662,004	-29.506%
2025-07-02	61.1200	62.4700	61.0100	62.4200	+4.311%	65,900,246	-29.766%
2025-07-01	60.5800	60.9250	59.8250	59.8400	-2.238%	35,575,457	-26.738%
2025-06-30	61.2700	61.3100	60.6200	61.2100	+0.807%	34,173,957	-28.378%
2025-06-27	60.6850	61.2500	60.4700	60.7200	-0.687%	35,637,887	-27.800%
2025-06-26	60.9300	61.2800	60.5650	61.1400	-0.220%	29,434,648	-28.296%
2025-06-25	61.3300	61.5250	60.7100	61.2750	+2.023%	40,812,513	-28.454%
2025-06-24	59.7700	60.4700	59.5550	60.0600	+2.369%	40,387,207	-27.006%
2025-06-23	57.4800	58.7600	56.6250	58.6700	0.000%	63,747,161	-25.277%
2025-06-20	60.2700	60.3300	58.1450	58.6700	-0.509%	35,261,791	-25.277%
2025-06-18	59.0650	59.9000	58.8200	58.9700	-0.891%	40,166,415	-25.657%
2025-06-17	60.0200	60.1300	58.6900	59.5000	-3.722%	53,900,684	-26.319%
2025-06-16	60.6000	61.9500	60.5100	61.8000	+3.448%	42,415,243	-29.061%
2025-06-13	59.6200	60.2950	59.1700	59.7400	-1.582%	42,127,815	-26.615%
2025-06-12	60.7000	61.6500	60.5200	60.7000	-1.843%	36,713,593	-27.776%
2025-06-11	62.4000	62.7900	61.6007	61.8400	-0.722%	30,336,883	-29.107%
2025-06-10	62.3600	62.7600	61.5500	62.2900	+0.842%	32,894,281	-29.620%
2025-06-09	61.1300	61.8600	60.7800	61.7700	+4.236%	43,950,313	-29.027%
2025-06-06	59.0900	59.9700	59.0503	59.2600	+2.402%	34,477,637	-26.021%
2025-06-05	60.1500	60.1600	57.7000	57.8700	-2.968%	58,411,562	-24.244%
2025-06-04	59.6600	60.0035	59.1600	59.6400	-1.258%	32,365,259	-26.492%
2025-06-03	59.9800	60.7799	59.7100	60.4000	+1.752%	37,381,640	-27.417%
2025-06-02	59.0700	59.5550	58.8800	59.3600	-0.168%	30,733,544	-26.146%
2025-05-30	60.0450	60.2600	58.8550	59.4600	-0.883%	45,680,038	-26.270%
2025-05-29	61.5800	61.6100	59.9000	59.9900	-1.316%	70,525,244	-26.921%
2025-05-28	61.8400	62.0250	60.7600	60.7900	-2.736%	44,241,949	-27.883%
2025-05-27	62.8400	63.0400	61.8250	62.5000	+1.084%	49,538,643	-29.856%
2025-05-23	61.8100	62.6050	61.4300	61.8300	-2.214%	61,971,386	-29.096%
2025-05-22	63.3500	63.7000	62.8100	63.2300	+2.330%	66,549,464	-30.666%
2025-05-21	60.5400	62.5300	60.3250	61.7900	+1.445%	98,801,881	-29.050%
2025-05-20	59.4850	61.0500	59.2000	60.9100	+1.534%	49,771,135	-28.025%
2025-05-19	58.2900	60.0600	58.2101	59.9900	+1.334%	50,625,063	-26.921%
2025-05-16	58.8800	59.5000	58.7700	59.2000	+0.903%	37,353,625	-25.946%
2025-05-15	58.2800	59.2550	57.6200	58.6700	-0.119%	33,563,849	-25.277%
2025-05-14	59.1800	59.3500	58.3200	58.7400	-1.476%	38,499,448	-25.366%
2025-05-13	58.9800	59.7500	58.4571	59.6200	+3.006%	38,311,997	-26.468%
2025-05-12	59.1800	59.4800	57.2300	57.8800	-1.330%	44,350,645	-24.257%
2025-05-09	58.5600	59.0069	58.1550	58.6600	+1.805%	36,503,678	-25.264%
2025-05-08	56.5400	57.8350	56.3100	57.6200	+5.377%	55,449,010	-23.915%
2025-05-07	54.9900	55.4550	54.4500	54.6800	+1.316%	29,902,962	-19.824%
2025-05-06	53.2450	54.1100	53.0200	53.9700	+0.634%	20,578,709	-18.770%
2025-05-05	53.5200	53.9700	53.1800	53.6300	-2.827%	24,957,666	-18.255%
2025-05-02	55.1600	55.7400	54.9723	55.1900	+0.437%	43,449,009	-20.565%
2025-05-01	54.9900	55.5050	54.5200	54.9500	+2.691%	52,771,282	-20.218%
2025-04-30	53.7500	53.7650	52.7600	53.5100	-1.309%	34,189,557	-18.071%
2025-04-29	53.9500	54.3200	53.7550	54.2200	+0.631%	31,214,047	-19.144%
2025-04-28	54.0900	54.1700	53.1200	53.8800	-0.719%	34,157,234	-18.634%
2025-04-25	53.6200	54.5800	53.4800	54.2700	+1.896%	48,230,982	-19.219%
2025-04-24	52.7500	53.3100	52.6500	53.2600	+0.113%	28,476,587	-17.687%
2025-04-23	53.4600	53.8400	52.2700	53.2000	+2.151%	60,820,184	-17.594%
2025-04-22	51.0000	52.2700	50.8800	52.0800	+4.747%	83,738,112	-15.822%
2025-04-21	49.6300	50.4200	49.0950	49.7200	+3.025%	57,126,893	-11.826%
2025-04-17	48.1500	48.6500	47.6150	48.2600	+0.626%	23,963,579	-9.159%
2025-04-16	47.5900	48.6400	47.3550	47.9600	+0.461%	27,463,001	-8.590%
2025-04-15	48.8000	49.1900	47.6800	47.7400	-1.118%	24,001,676	-8.169%
2025-04-14	48.2900	48.8100	47.5500	48.2800	+1.280%	32,514,400	-9.196%
2025-04-11	46.6300	47.8869	46.1800	47.6700	+5.535%	54,218,234	-8.034%
2025-04-10	46.4100	46.4900	44.5050	45.1700	-3.545%	45,745,683	-2.944%
2025-04-09	43.5800	47.1900	43.5300	46.8300	+7.433%	85,366,939	-6.385%
2025-04-08	45.5400	45.6500	43.2550	43.5900	-1.536%	50,053,296	+0.574%
2025-04-07	43.6800	46.1600	42.9800	44.2700	-7.210%	107,581,055	-0.971%
2025-04-04	46.9400	48.1100	46.4300	47.7100	+2.448%	68,668,830	-8.112%
2025-04-03	46.5900	47.0400	46.1100	46.5700	-5.748%	40,071,998	-5.862%
2025-04-02	48.1300	49.7150	48.0400	49.4100	+2.298%	38,654,714	-11.273%
2025-04-01	47.5300	48.6500	46.8420	48.3000	+3.183%	30,139,681	-9.234%
2025-03-31	46.8800	47.6900	46.3410	46.8100	-1.577%	24,010,791	-6.345%
2025-03-28	48.4700	48.6400	47.4300	47.5600	-3.803%	37,749,356	-7.822%
2025-03-27	49.0800	49.8089	48.7950	49.4400	+0.529%	33,003,960	-11.327%
2025-03-26	49.7500	50.0200	48.7700	49.1800	-1.915%	28,947,990	-10.858%
2025-03-25	49.8600	50.2500	49.5000	50.1400	-0.080%	21,846,271	-12.565%
2025-03-24	49.6400	50.5000	49.5900	50.1800	+5.199%	29,833,259	-12.635%
2025-03-21	47.5600	47.9900	47.2500	47.7000	-0.313%	18,139,378	-8.092%
2025-03-20	48.3900	49.2250	47.4900	47.8500	-1.563%	30,509,054	-8.380%
2025-03-19	47.7400	48.9400	47.5400	48.6100	+3.845%	39,618,645	-9.813%
2025-03-18	46.8250	46.9200	46.0900	46.8100	-2.601%	33,044,869	-6.345%
2025-03-17	47.1600	48.2350	46.8700	48.0600	-0.166%	28,998,279	-8.781%
2025-03-14	47.3850	48.5550	46.9900	48.1400	+5.756%	43,685,696	-8.932%
2025-03-13	47.1300	47.2800	45.3800	45.5200	-3.457%	42,865,088	-3.691%
2025-03-12	47.3800	47.6450	45.7950	47.1500	-0.191%	32,196,179	-7.020%
2025-03-11	46.3000	47.5500	44.8850	47.2400	+5.188%	48,562,703	-7.197%
2025-03-10	46.9900	47.1200	43.9500	44.9100	-9.144%	85,278,750	-2.383%
2025-03-07	50.6700	51.8200	49.1300	49.4300	-2.389%	59,090,805	-11.309%
2025-03-06	51.1550	52.0200	49.8800	50.6400	-1.555%	50,259,570	-13.428%
2025-03-05	51.0100	51.5000	49.7600	51.4400	+4.151%	49,050,731	-14.774%
2025-03-04	47.0300	50.5600	46.2800	49.3900	+1.002%	72,357,145	-11.237%

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

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF