Dark

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF

At Close

May 6, 2026 3:59:59 PM EDT

46.17USD-0.238%(-0.11)36,071,087

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 6, 2026 9:29:36 AM EDT

46.44USD+0.346%(+0.16)101,474

After-hours

May 6, 2026 4:58:12 PM EDT

46.13USD-0.087%(-0.04)11,794

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-06	46.4100	46.510000	45.9611	46.1900	-0.194%	36,071,087	0.000%
2026-05-05	46.1800	46.330000	45.8800	46.2800	+1.938%	43,996,204	-0.194%
2026-05-04	44.7500	45.790000	44.4700	45.4000	+2.091%	62,909,189	+1.740%
2026-05-01	44.4050	44.790000	44.2450	44.4700	+2.655%	46,151,430	+3.868%
2026-04-30	43.1450	43.465000	43.1000	43.3200	+1.333%	22,965,165	+6.625%
2026-04-29	43.5600	43.590000	42.4400	42.7500	-1.202%	33,991,110	+8.047%
2026-04-28	43.1700	43.320000	42.8500	43.2700	-0.666%	23,761,345	+6.748%
2026-04-27	44.0350	44.370000	43.3250	43.5600	-1.045%	31,513,019	+6.038%
2026-04-24	44.3200	44.410000	43.8500	44.0200	-0.068%	28,625,860	+4.930%
2026-04-23	43.9900	44.610000	43.6200	44.0500	-1.564%	40,169,242	+4.858%
2026-04-22	44.5000	45.075000	44.3800	44.7500	+5.269%	51,415,281	+3.218%
2026-04-21	43.1100	43.420000	42.4000	42.5100	-1.711%	30,864,324	+8.657%
2026-04-20	42.6500	43.376500	42.3450	43.2500	-1.570%	37,793,099	+6.798%
2026-04-17	43.4500	44.460000	43.2150	43.9400	+2.832%	80,357,538	+5.121%
2026-04-16	42.4950	42.770000	41.5150	42.7300	+0.399%	37,189,238	+8.097%
2026-04-15	42.1900	42.695000	41.7200	42.5600	+1.021%	35,561,303	+8.529%
2026-04-14	42.2500	43.185000	41.8700	42.1300	+1.298%	68,489,768	+9.637%
2026-04-13	40.3500	41.675000	40.1393	41.5900	+0.072%	42,978,895	+11.060%
2026-04-10	41.0000	41.590000	40.7650	41.5600	+1.589%	34,787,050	+11.141%
2026-04-09	40.3200	41.150000	39.9600	40.9100	+1.212%	33,030,994	+12.906%
2026-04-08	41.0800	41.150000	40.0400	40.4200	+3.376%	60,582,594	+14.275%
2026-04-07	38.8050	39.160000	38.3700	39.1000	-1.063%	30,501,951	+18.133%
2026-04-06	39.3850	39.900000	39.2100	39.5200	+4.082%	40,428,416	+16.878%
2026-04-02	37.4900	38.235000	37.2350	37.9700	-1.734%	34,264,359	+21.649%
2026-04-01	38.8500	39.210000	38.4750	38.6400	+0.573%	34,296,510	+19.539%
2026-03-31	37.8200	38.850000	37.6200	38.4200	+1.964%	51,580,696	+20.224%
2026-03-30	38.4500	38.550000	37.5000	37.6800	+0.749%	41,352,859	+22.585%
2026-03-27	37.7950	37.820000	37.1300	37.4000	-3.658%	66,924,537	+23.503%
2026-03-26	39.3050	39.580000	38.5900	38.8200	-3.361%	43,649,071	+18.985%
2026-03-25	40.6000	40.800000	39.9800	40.1700	+2.266%	41,787,933	+14.986%
2026-03-24	40.0000	40.120000	39.0450	39.2800	-1.923%	54,901,259	+17.592%
2026-03-23	40.1350	40.719900	39.7200	40.0500	+0.704%	49,007,873	+15.331%
2026-03-20	39.9750	40.000000	39.3250	39.7700	-0.126%	50,276,236	+16.143%
2026-03-19	39.2900	40.025000	39.0000	39.8200	-1.093%	58,778,566	+15.997%
2026-03-18	41.0900	41.135000	40.1700	40.2600	-4.755%	64,030,028	+14.729%
2026-03-17	41.7950	42.500000	41.6100	42.2700	+0.787%	41,256,527	+9.274%
2026-03-16	41.9200	42.280000	41.3850	41.9400	+3.889%	61,056,333	+10.134%
2026-03-13	41.4300	41.965000	40.1700	40.3700	+1.051%	83,099,429	+14.417%
2026-03-12	39.7600	40.080000	39.3100	39.9500	-0.299%	42,455,317	+15.620%
2026-03-11	39.8300	40.470000	39.5200	40.0700	+0.907%	46,499,475	+15.273%
2026-03-10	40.1850	40.725000	39.2900	39.7100	+1.482%	62,965,483	+16.318%
2026-03-09	38.9900	39.445000	38.6900	39.1300	+1.373%	73,613,456	+18.042%
2026-03-06	39.1100	39.190000	38.3750	38.6000	-4.432%	57,220,293	+19.663%
2026-03-05	41.1400	41.310000	40.0350	40.3900	-2.534%	61,402,209	+14.360%
2026-03-04	40.7000	42.020000	40.4400	41.4400	+7.080%	115,483,486	+11.462%
2026-03-03	38.0300	39.140000	37.5000	38.7000	-1.263%	70,667,455	+19.354%
2026-03-02	37.1900	39.780000	37.1700	39.1950	+5.391%	101,247,068	+17.847%
2026-02-27	37.5000	37.630000	36.9100	37.1900	-2.797%	48,586,489	+24.200%
2026-02-26	38.6200	38.720000	37.7100	38.2600	-2.473%	51,923,509	+20.727%
2026-02-25	37.7500	39.460000	37.5301	39.2300	+7.391%	79,898,608	+17.742%
2026-02-24	35.7200	36.710000	35.6000	36.5300	-0.055%	47,053,669	+26.444%
2026-02-23	37.4650	37.560000	36.2000	36.5500	-4.867%	61,930,538	+26.375%
2026-02-20	37.9900	38.610000	37.7200	38.4200	+0.919%	62,397,068	+20.224%
2026-02-19	37.3850	38.100000	37.2000	38.0700	+1.412%	44,580,921	+21.329%
2026-02-18	38.0000	38.750000	37.3000	37.5400	-2.214%	50,087,859	+23.042%
2026-02-17	38.5450	38.690100	37.7350	38.3900	-1.488%	54,858,070	+20.318%
2026-02-13	38.1600	39.380000	37.8900	38.9700	+5.182%	63,905,896	+18.527%
2026-02-12	38.5200	38.720000	36.8750	37.0500	-3.238%	62,649,467	+24.669%
2026-02-11	38.5600	38.691900	37.2450	38.2900	-1.745%	71,077,704	+20.632%
2026-02-10	39.2250	39.700000	38.4900	38.9700	-2.842%	62,494,819	+18.527%
2026-02-09	39.1200	40.350000	38.8100	40.1100	+1.084%	77,524,662	+15.158%
2026-02-06	38.0500	40.570000	38.0100	39.6800	+9.917%	163,369,365	+16.406%
2026-02-05	39.7000	40.145000	35.3000	36.1000	-13.159%	284,709,362	+27.950%
2026-02-04	42.6350	42.890000	40.8000	41.5700	-3.995%	110,933,749	+11.114%
2026-02-03	44.4550	44.460000	41.2950	43.3000	-2.081%	125,811,471	+6.674%
2026-02-02	44.2500	45.010000	43.9750	44.2200	-6.886%	106,515,672	+4.455%
2026-01-30	46.9650	47.965000	46.3688	47.4900	-0.231%	72,342,415	-2.737%
2026-01-29	49.7000	49.795000	47.1200	47.6000	-5.761%	114,538,468	-2.962%
2026-01-28	50.9900	51.310000	50.3400	50.5100	-0.237%	43,930,530	-8.553%
2026-01-27	49.9900	50.700000	49.4100	50.6300	+1.974%	51,838,056	-8.770%
2026-01-26	49.6850	50.349900	49.3220	49.6500	-2.071%	43,972,700	-6.969%
2026-01-23	50.8100	51.709900	50.1400	50.7000	+0.059%	48,027,964	-8.895%
2026-01-22	50.7600	50.980000	50.1200	50.6700	-0.861%	49,095,223	-8.842%
2026-01-21	50.7550	51.340000	49.4000	51.1100	+0.690%	70,068,332	-9.626%
2026-01-20	51.5400	51.780000	50.5500	50.7600	-6.416%	76,404,407	-9.003%
2026-01-16	54.3000	54.370000	53.4300	54.2400	+0.444%	43,532,700	-14.841%
2026-01-15	54.9100	55.050000	53.9300	54.0000	-2.597%	50,478,702	-14.463%
2026-01-14	54.2600	55.600000	54.0800	55.4400	+3.491%	85,827,996	-16.685%
2026-01-13	52.3900	53.660000	52.2150	53.5700	+3.277%	65,598,555	-13.776%
2026-01-12	51.1400	52.380000	51.0700	51.8700	+1.388%	40,696,915	-10.950%
2026-01-09	51.3450	52.180000	50.8900	51.1600	-0.699%	39,033,387	-9.715%
2026-01-08	50.7600	51.840000	50.5600	51.5200	-0.039%	42,607,804	-10.345%
2026-01-07	51.8600	52.227800	51.3700	51.5400	-1.735%	44,334,961	-10.380%
2026-01-06	53.5400	53.550000	51.7200	52.4500	-1.889%	54,876,719	-11.935%
2026-01-05	52.6100	53.820000	52.3800	53.4600	+4.947%	76,531,206	-13.599%
2026-01-02	50.3800	51.660000	50.1400	50.9400	+2.598%	65,920,898	-9.325%
2025-12-31	50.4300	50.430000	49.3950	49.6500	-0.361%	33,823,836	-6.969%
2025-12-30	49.9500	50.730000	49.7800	49.8300	+0.911%	44,044,533	-7.305%
2025-12-29	49.6300	49.990000	49.3050	49.3800	-0.464%	32,252,692	-6.460%
2025-12-26	50.4450	50.500000	49.0700	49.6100	+0.303%	38,317,793	-6.894%
2025-12-24	49.4600	49.700000	48.9600	49.4600	-0.383%	22,748,948	-6.611%
2025-12-23	49.6800	50.090000	49.0700	49.6500	-0.878%	43,732,380	-6.969%
2025-12-22	51.0100	51.290000	49.8200	50.0900	+0.361%	49,994,958	-7.786%
2025-12-19	49.9200	50.710000	49.2200	49.9100	+4.066%	62,654,147	-7.453%
2025-12-18	50.2000	50.685600	47.8700	47.9600	-1.540%	71,473,990	-3.691%
2025-12-17	49.7700	51.265000	48.3600	48.7100	-2.012%	78,963,953	-5.173%
2025-12-16	49.3100	50.020000	49.2300	49.7100	+2.158%	56,038,195	-7.081%
2025-12-15	50.7200	51.000000	48.2800	48.6600	-4.961%	73,084,361	-5.076%
2025-12-12	52.3050	52.620000	50.7600	51.2000	-1.727%	47,244,909	-9.785%
2025-12-11	51.1600	52.120000	50.6502	52.1000	-0.743%	50,342,562	-11.344%
2025-12-10	52.1900	53.655000	51.9550	52.4900	-0.681%	56,164,308	-12.002%
2025-12-09	51.2300	53.720000	51.0600	52.8500	+2.582%	55,875,423	-12.602%
2025-12-08	51.8350	52.065000	50.8300	51.5200	+1.637%	43,082,901	-10.345%
2025-12-05	51.3500	51.935000	50.0350	50.6900	-3.466%	55,527,814	-8.877%
2025-12-04	52.6650	52.930000	51.5800	52.5100	-0.436%	40,482,938	-12.036%
2025-12-03	52.5500	53.179900	52.0800	52.7400	+2.071%	57,096,859	-12.419%
2025-12-02	50.3300	52.390000	50.1500	51.6700	+6.536%	72,702,093	-10.606%
2025-12-01	48.9400	49.205000	47.5500	48.5000	-5.917%	89,183,781	-4.763%
2025-11-28	52.8000	52.850000	51.2300	51.5500	+1.019%	47,290,086	-10.398%
2025-11-26	49.5200	51.330000	49.1700	51.0300	+2.966%	66,460,814	-9.485%
2025-11-25	49.4750	50.000000	48.8400	49.5600	-1.997%	65,008,882	-6.800%
2025-11-24	48.7250	50.660000	48.3300	50.5700	+5.420%	82,733,021	-8.661%
2025-11-21	47.4900	48.570000	46.6800	47.9700	-2.022%	168,100,516	-3.711%
2025-11-20	51.8600	51.970000	48.7400	48.9600	-3.489%	122,391,952	-5.658%
2025-11-19	51.7050	52.435000	50.2000	50.7300	-3.665%	94,680,742	-8.949%
2025-11-18	52.0250	53.245000	51.6000	52.6600	+1.075%	75,553,892	-12.286%
2025-11-17	53.3850	54.445000	51.7000	52.1000	-2.571%	91,983,358	-11.344%
2025-11-14	54.0900	55.285000	53.3800	53.4750	-3.805%	94,207,627	-13.623%
2025-11-13	58.1200	58.700000	55.4800	55.5900	-3.473%	78,269,679	-16.910%
2025-11-12	59.4700	59.560000	57.1700	57.5900	-1.302%	41,621,788	-19.795%
2025-11-11	59.3300	59.410000	58.2500	58.3500	-3.057%	33,965,020	-20.840%
2025-11-10	60.2990	60.360000	59.4000	60.1900	+2.225%	51,036,160	-23.260%
2025-11-07	56.8800	58.960000	56.3900	58.8800	+2.829%	63,968,333	-21.552%
2025-11-06	58.4000	58.410000	56.9044	57.2600	-2.817%	54,876,210	-19.333%
2025-11-05	58.2550	59.390000	57.9600	58.9200	+3.043%	51,487,083	-21.606%
2025-11-04	58.8800	59.490000	56.4850	57.1800	-5.534%	105,210,927	-19.220%
2025-11-03	61.0150	61.390000	59.7450	60.5300	-2.841%	51,775,039	-23.691%
2025-10-31	62.3500	63.030000	61.6200	62.3000	+3.146%	47,300,723	-25.859%
2025-10-30	61.5300	61.590000	60.2800	60.4000	-3.745%	57,355,446	-23.526%
2025-10-29	64.4850	64.510000	62.0000	62.7500	-2.698%	76,914,413	-26.390%
2025-10-28	65.3500	65.969900	64.4100	64.4900	-1.210%	47,609,826	-28.376%
2025-10-27	65.3750	65.760000	65.0000	65.2800	+3.899%	49,298,024	-29.243%
2025-10-24	63.1700	63.260000	62.2950	62.8300	+0.432%	39,980,939	-26.484%
2025-10-23	61.9600	63.235700	61.7100	62.5600	+2.206%	41,591,269	-26.167%
2025-10-22	61.4200	61.975000	60.9600	61.2100	-3.591%	72,451,122	-24.538%
2025-10-21	61.7300	64.800000	61.4200	63.4900	+0.890%	81,956,650	-27.248%
2025-10-20	62.8800	63.440000	62.3600	62.9300	+4.068%	51,770,241	-26.601%
2025-10-17	59.8900	61.030000	59.3100	60.4700	-1.563%	94,055,268	-23.615%
2025-10-16	63.0950	63.300000	61.0150	61.4300	-2.754%	89,080,556	-24.809%
2025-10-15	63.2900	63.770000	62.4900	63.1700	-1.158%	49,569,075	-26.880%
2025-10-14	62.9100	64.530000	62.3650	63.9100	-2.887%	75,710,413	-27.726%
2025-10-13	64.9600	65.875600	64.6200	65.8100	-0.589%	71,877,425	-29.813%
2025-10-10	69.3200	69.660000	65.8000	66.2000	-3.695%	104,949,182	-30.227%
2025-10-09	70.1500	70.160000	67.9500	68.7400	-1.884%	55,757,576	-32.805%
2025-10-08	69.5800	70.590000	69.1200	70.0600	+1.345%	54,245,583	-34.071%
2025-10-07	70.9700	71.000000	68.5300	69.1300	-3.030%	81,680,220	-33.184%
2025-10-06	71.0100	71.820000	70.7100	71.2900	+2.120%	68,777,377	-35.208%
2025-10-03	68.6050	70.530000	68.2200	69.8100	+1.512%	83,244,108	-33.835%
2025-10-02	67.7600	68.840000	67.3700	68.7700	+3.042%	62,252,241	-32.834%
2025-10-01	66.3000	67.230000	66.1500	66.7400	+2.677%	57,783,320	-30.791%
2025-09-30	64.4000	65.110000	64.1000	65.0000	+0.046%	38,099,852	-28.938%
2025-09-29	63.7200	65.040000	63.6500	64.9700	+4.892%	51,102,325	-28.906%
2025-09-26	62.0100	62.650000	61.6700	61.9400	-0.258%	48,826,041	-25.428%
2025-09-25	63.3800	63.430000	61.5800	62.1000	-3.601%	63,817,351	-25.620%
2025-09-24	64.2000	64.780000	64.0700	64.4200	+1.593%	30,977,567	-28.299%
2025-09-23	64.1600	64.390000	63.3300	63.4100	-0.377%	40,144,961	-27.157%
2025-09-22	64.1750	64.460000	63.5800	63.6500	-2.631%	42,504,051	-27.431%
2025-09-19	66.0100	66.200000	65.3400	65.3700	-2.067%	32,989,380	-29.341%
2025-09-18	66.7300	67.040000	66.4800	66.7500	+1.645%	38,481,187	-30.801%
2025-09-17	66.0300	66.190000	65.1000	65.6700	-1.055%	46,293,658	-29.663%
2025-09-16	65.5700	66.469900	65.1400	66.3700	+1.328%	33,920,588	-30.405%
2025-09-15	65.3600	65.660000	64.9300	65.5000	-1.326%	34,018,370	-29.481%
2025-09-12	65.3200	66.450000	65.2200	66.3800	+2.076%	48,551,141	-30.416%
2025-09-11	64.6250	65.210000	64.5750	65.0300	+0.775%	34,658,172	-28.971%
2025-09-10	64.6000	65.030000	64.2700	64.5300	+2.072%	45,182,954	-28.421%
2025-09-09	64.1000	64.190000	62.8700	63.2200	-0.754%	36,145,445	-26.938%
2025-09-08	63.7600	64.190000	63.5300	63.7000	+0.442%	37,129,769	-27.488%
2025-09-05	64.1200	64.345000	62.5450	63.4200	+1.716%	47,921,768	-27.168%
2025-09-04	62.9300	63.010000	62.0600	62.3500	-2.227%	32,780,389	-25.918%
2025-09-03	63.2600	64.000000	63.1358	63.7700	+1.270%	34,218,129	-27.568%
2025-09-02	62.1350	63.539900	61.9400	62.9700	+2.490%	46,457,438	-26.648%
2025-08-29	62.7800	62.830000	61.3100	61.4400	-3.366%	52,646,976	-24.821%
2025-08-28	64.2150	64.380000	63.5550	63.5800	-0.110%	30,895,767	-27.351%
2025-08-27	63.2450	64.020000	63.0450	63.6500	+0.872%	33,800,772	-27.431%
2025-08-26	62.4100	63.180000	62.1100	63.1000	+0.350%	41,469,257	-26.799%
2025-08-25	63.4500	64.195500	62.7600	62.8800	-5.087%	55,863,410	-26.543%
2025-08-22	63.8000	66.755000	63.5600	66.2500	+4.019%	66,739,180	-30.279%
2025-08-21	64.3500	64.765800	63.5400	63.6900	-1.864%	34,187,113	-27.477%
2025-08-20	64.3650	64.990000	63.7400	64.9000	+1.106%	40,798,804	-28.829%
2025-08-19	65.7400	65.805800	63.9000	64.1900	-2.816%	56,556,244	-28.042%
2025-08-18	65.7200	66.350000	65.1800	66.0500	-0.587%	33,918,461	-30.068%
2025-08-15	67.3100	67.360000	66.3400	66.4400	-0.880%	39,585,054	-30.479%
2025-08-14	67.2100	67.880000	66.5500	67.0300	-4.023%	71,199,629	-31.091%
2025-08-13	68.5500	69.890000	68.2200	69.8400	+2.781%	54,824,607	-33.863%
2025-08-12	67.7300	68.300000	67.3600	67.9500	+0.458%	33,721,574	-32.024%
2025-08-11	67.8800	68.650000	67.3700	67.6400	+2.283%	43,158,507	-31.712%
2025-08-08	66.3800	66.716300	65.8200	66.1300	-1.047%	29,121,353	-30.153%
2025-08-07	66.1900	66.890000	65.7400	66.8300	+2.015%	41,363,904	-30.884%
2025-08-06	64.7100	65.780000	64.4777	65.5100	+1.487%	26,866,652	-29.492%
2025-08-05	64.8600	65.120000	63.9300	64.5500	-0.997%	31,327,663	-28.443%
2025-08-04	64.7920	65.740000	64.7343	65.2000	+1.526%	29,985,169	-29.156%
2025-08-01	65.6500	65.740000	64.1400	64.2200	-3.166%	69,829,683	-28.075%
2025-07-31	67.1200	67.580000	66.2900	66.3200	-0.075%	41,463,076	-30.353%
2025-07-30	66.7800	67.530000	65.7200	66.3700	-0.510%	40,903,139	-30.405%
2025-07-29	67.6100	67.665000	66.3700	66.7100	-0.581%	38,407,325	-30.760%
2025-07-28	67.4050	67.740000	66.7000	67.1000	+1.115%	38,747,986	-31.162%
2025-07-25	66.0900	66.570000	65.3500	66.3600	-1.921%	53,995,727	-30.395%
2025-07-24	67.5000	67.980000	66.9650	67.6600	+0.550%	33,249,929	-31.732%
2025-07-23	67.1100	67.510000	66.6600	67.2900	-0.781%	34,878,675	-31.357%
2025-07-22	67.7700	68.390000	66.7900	67.8200	+2.246%	45,383,901	-31.893%
2025-07-21	67.2100	67.805000	66.2300	66.3300	-0.525%	47,080,792	-30.363%
2025-07-18	67.5400	67.837500	66.5450	66.6800	-1.434%	51,010,383	-30.729%
2025-07-17	67.0350	68.215000	66.8200	67.6500	-0.265%	45,310,322	-31.722%
2025-07-16	67.5500	68.240000	67.1420	67.8300	+2.524%	58,926,959	-31.903%
2025-07-15	66.9300	67.400000	65.7700	66.1600	-2.963%	82,079,384	-30.184%
2025-07-14	69.1700	69.460000	67.7350	68.1800	+1.443%	68,391,579	-32.253%
2025-07-11	66.8800	67.235000	66.2912	67.2100	+4.202%	78,031,890	-31.275%
2025-07-10	63.1400	64.810000	62.8000	64.5000	+1.447%	84,144,876	-28.388%
2025-07-09	62.2900	63.760000	61.6300	63.5800	+2.847%	56,974,395	-27.351%
2025-07-08	61.9000	62.105000	61.4000	61.8200	+0.684%	29,471,541	-25.283%
2025-07-07	61.6300	61.775000	61.0400	61.4000	-1.270%	37,793,380	-24.772%
2025-07-03	62.2100	62.940000	62.0150	62.1900	-0.368%	32,662,004	-25.728%
2025-07-02	61.1200	62.470000	61.0100	62.4200	+4.311%	65,900,246	-26.001%
2025-07-01	60.5800	60.925000	59.8250	59.8400	-2.238%	35,575,457	-22.811%
2025-06-30	61.2700	61.310000	60.6200	61.2100	+0.807%	34,173,957	-24.538%
2025-06-27	60.6850	61.250000	60.4700	60.7200	-0.687%	35,637,887	-23.930%
2025-06-26	60.9300	61.280000	60.5650	61.1400	-0.220%	29,434,648	-24.452%
2025-06-25	61.3300	61.525000	60.7100	61.2750	+2.023%	40,812,513	-24.619%
2025-06-24	59.7700	60.470000	59.5550	60.0600	+2.369%	40,387,207	-23.094%
2025-06-23	57.4800	58.760000	56.6250	58.6700	0.000%	63,747,161	-21.272%
2025-06-20	60.2700	60.330000	58.1450	58.6700	-0.509%	35,261,791	-21.272%
2025-06-18	59.0650	59.900000	58.8200	58.9700	-0.891%	40,166,415	-21.672%
2025-06-17	60.0200	60.130000	58.6900	59.5000	-3.722%	53,900,684	-22.370%
2025-06-16	60.6000	61.950000	60.5100	61.8000	+3.448%	42,415,243	-25.259%
2025-06-13	59.6200	60.295000	59.1700	59.7400	-1.582%	42,127,815	-22.682%
2025-06-12	60.7000	61.650000	60.5200	60.7000	-1.843%	36,713,593	-23.904%
2025-06-11	62.4000	62.790000	61.6007	61.8400	-0.722%	30,336,883	-25.307%
2025-06-10	62.3600	62.760000	61.5500	62.2900	+0.842%	32,894,281	-25.847%
2025-06-09	61.1300	61.860000	60.7800	61.7700	+4.236%	43,950,313	-25.223%
2025-06-06	59.0900	59.970000	59.0503	59.2600	+2.402%	34,477,637	-22.055%
2025-06-05	60.1500	60.160000	57.7000	57.8700	-2.968%	58,411,562	-20.183%
2025-06-04	59.6600	60.003500	59.1600	59.6400	-1.258%	32,365,259	-22.552%
2025-06-03	59.9800	60.779900	59.7100	60.4000	+1.752%	37,381,640	-23.526%
2025-06-02	59.0700	59.555000	58.8800	59.3600	-0.168%	30,733,544	-22.187%
2025-05-30	60.0450	60.260000	58.8550	59.4600	-0.883%	45,680,038	-22.318%
2025-05-29	61.5800	61.610000	59.9000	59.9900	-1.316%	70,525,244	-23.004%
2025-05-28	61.8400	62.025000	60.7600	60.7900	-2.736%	44,241,949	-24.017%
2025-05-27	62.8400	63.040000	61.8250	62.5000	+1.084%	49,538,643	-26.096%
2025-05-23	61.8100	62.605000	61.4300	61.8300	-2.214%	61,971,386	-25.295%
2025-05-22	63.3500	63.700000	62.8100	63.2300	+2.330%	66,549,464	-26.949%
2025-05-21	60.5400	62.530000	60.3250	61.7900	+1.445%	98,801,881	-25.247%
2025-05-20	59.4850	61.050000	59.2000	60.9100	+1.534%	49,771,135	-24.167%
2025-05-19	58.2900	60.060000	58.2101	59.9900	+1.334%	50,625,063	-23.004%
2025-05-16	58.8800	59.500000	58.7700	59.2000	+0.903%	37,353,625	-21.976%
2025-05-15	58.2800	59.255000	57.6200	58.6700	-0.119%	33,563,849	-21.272%
2025-05-14	59.1800	59.350000	58.3200	58.7400	-1.476%	38,499,448	-21.365%
2025-05-13	58.9800	59.750000	58.4571	59.6200	+3.006%	38,311,997	-22.526%
2025-05-12	59.1800	59.480000	57.2300	57.8800	-1.330%	44,350,645	-20.197%
2025-05-09	58.5600	59.006900	58.1550	58.6600	+1.805%	36,503,678	-21.258%
2025-05-08	56.5400	57.835000	56.3100	57.6200	+5.377%	55,449,010	-19.837%
2025-05-07	54.9900	55.455000	54.4500	54.6800	+1.316%	29,902,962	-15.527%
2025-05-06	53.2450	54.110000	53.0200	53.9700	+0.634%	20,578,709	-14.415%
2025-05-05	53.5200	53.970000	53.1800	53.6300	-2.827%	24,957,666	-13.873%
2025-05-02	55.1600	55.740000	54.9723	55.1900	+0.437%	43,449,009	-16.307%
2025-05-01	54.9900	55.505000	54.5200	54.9500	+2.691%	52,771,282	-15.942%
2025-04-30	53.7500	53.765000	52.7600	53.5100	-1.309%	34,189,557	-13.680%
2025-04-29	53.9500	54.320000	53.7550	54.2200	+0.631%	31,214,047	-14.810%
2025-04-28	54.0900	54.170000	53.1200	53.8800	-0.719%	34,157,234	-14.272%
2025-04-25	53.6200	54.580000	53.4800	54.2700	+1.896%	48,230,982	-14.889%
2025-04-24	52.7500	53.310000	52.6500	53.2600	+0.113%	28,476,587	-13.275%
2025-04-23	53.4600	53.840000	52.2700	53.2000	+2.151%	60,820,184	-13.177%
2025-04-22	51.0000	52.270000	50.8800	52.0800	+4.747%	83,738,112	-11.310%
2025-04-21	49.6300	50.420000	49.0950	49.7200	+3.025%	57,126,893	-7.100%
2025-04-17	48.1500	48.650000	47.6150	48.2600	+0.626%	23,963,579	-4.289%
2025-04-16	47.5900	48.640000	47.3550	47.9600	+0.461%	27,463,001	-3.691%
2025-04-15	48.8000	49.190000	47.6800	47.7400	-1.118%	24,001,676	-3.247%
2025-04-14	48.2900	48.810000	47.5500	48.2800	+1.280%	32,514,400	-4.329%
2025-04-11	46.6300	47.886900	46.1800	47.6700	+5.535%	54,218,234	-3.105%
2025-04-10	46.4100	46.490000	44.5050	45.1700	-3.545%	45,745,683	+2.258%
2025-04-09	43.5800	47.190000	43.5300	46.8300	+7.433%	85,366,939	-1.367%
2025-04-08	45.5400	45.650000	43.2550	43.5900	-1.536%	50,053,296	+5.965%
2025-04-07	43.6800	46.160000	42.9800	44.2700	-7.210%	107,581,055	+4.337%
2025-04-04	46.9400	48.110000	46.4300	47.7100	+2.448%	68,668,830	-3.186%
2025-04-03	46.5900	47.040000	46.1100	46.5700	-5.748%	40,071,998	-0.816%
2025-04-02	48.1300	49.715000	48.0400	49.4100	+2.298%	38,654,714	-6.517%
2025-04-01	47.5300	48.650000	46.8420	48.3000	+3.183%	30,139,681	-4.369%
2025-03-31	46.8800	47.690000	46.3410	46.8100	-1.577%	24,010,791	-1.325%
2025-03-28	48.4700	48.640000	47.4300	47.5600	-3.803%	37,749,356	-2.881%
2025-03-27	49.0800	49.808900	48.7950	49.4400	+0.529%	33,003,960	-6.574%
2025-03-26	49.7500	50.020000	48.7700	49.1800	-1.915%	28,947,990	-6.080%
2025-03-25	49.8600	50.250000	49.5000	50.1400	-0.080%	21,846,271	-7.878%
2025-03-24	49.6400	50.500000	49.5900	50.1800	+5.199%	29,833,259	-7.951%
2025-03-21	47.5600	47.990000	47.2500	47.7000	-0.313%	18,139,378	-3.166%
2025-03-20	48.3900	49.225000	47.4900	47.8500	-1.563%	30,509,054	-3.469%
2025-03-19	47.7400	48.940000	47.5400	48.6100	+3.845%	39,618,645	-4.978%
2025-03-18	46.8250	46.920000	46.0900	46.8100	-2.601%	33,044,869	-1.325%
2025-03-17	47.1600	48.235000	46.8700	48.0600	-0.166%	28,998,279	-3.891%
2025-03-14	47.3850	48.555000	46.9900	48.1400	+5.756%	43,685,696	-4.051%
2025-03-13	47.1300	47.280000	45.3800	45.5200	-3.457%	42,865,088	+1.472%
2025-03-12	47.3800	47.645000	45.7950	47.1500	-0.191%	32,196,179	-2.036%
2025-03-11	46.3000	47.550000	44.8850	47.2400	+5.188%	48,562,703	-2.223%
2025-03-10	46.9900	47.120000	43.9500	44.9100	-9.144%	85,278,750	+2.850%
2025-03-07	50.6700	51.820000	49.1300	49.4300	-2.389%	59,090,805	-6.555%
2025-03-06	51.1550	52.020000	49.8800	50.6400	-1.555%	50,259,570	-8.788%
2025-03-05	51.0100	51.500000	49.7600	51.4400	+4.151%	49,050,731	-10.206%
2025-03-04	47.0300	50.560000	46.2800	49.3900	+1.002%	72,357,145	-6.479%
2025-03-03	52.9700	53.035000	48.3600	48.9000	+2.088%	92,268,944	-5.542%
2025-02-28	46.5400	48.440000	46.0650	47.9000	+1.162%	59,729,809	-3.570%
2025-02-27	49.0100	49.090000	46.9000	47.3500	-1.272%	43,344,048	-2.450%
2025-02-26	48.7100	50.229900	46.6900	47.9600	-4.138%	86,381,453	-3.691%
2025-02-25	50.6550	50.660000	48.6700	50.0300	-6.328%	103,835,173	-7.675%
2025-02-24	54.2300	54.470000	53.1900	53.4100	-0.946%	38,111,606	-13.518%
2025-02-21	56.3900	56.550000	53.7900	53.9200	-3.783%	48,588,397	-14.336%
2025-02-20	55.6300	56.200000	55.0100	56.0400	+2.543%	25,814,891	-17.577%
2025-02-19	54.8300	55.000000	54.2200	54.6500	+2.130%	29,062,141	-15.480%
2025-02-18	54.9000	54.990000	53.0300	53.5100	-3.289%	38,190,453	-13.680%
2025-02-14	54.9400	56.360000	54.7500	55.3300	+1.078%	27,505,401	-16.519%
2025-02-13	54.5700	54.880000	54.1200	54.7400	-0.761%	24,211,137	-15.619%
2025-02-12	53.8300	55.560000	53.7000	55.1600	+1.940%	32,645,186	-16.262%
2025-02-11	55.1100	55.360000	53.8700	54.1100	-2.293%	27,542,729	-14.637%
2025-02-10	55.6100	55.770000	55.0800	55.3800	+1.671%	20,911,226	-16.594%
2025-02-07	56.7400	57.050000	54.3600	54.4700	-1.179%	41,077,251	-15.201%
2025-02-06	55.9300	56.315000	54.4101	55.1200	-0.380%	28,324,404	-16.201%
2025-02-05	56.2100	56.470000	54.8700	55.3300	-1.425%	24,705,047	-16.519%
2025-02-04	56.5100	57.425200	55.7300	56.1300	-2.518%	48,541,881	-17.709%
2025-02-03	53.9700	58.135000	53.6900	57.5800	-0.225%	73,822,680	-19.781%
2025-01-31	59.6100	60.400000	57.6500	57.7100	-3.366%	41,262,067	-19.962%
2025-01-30	59.7300	60.670000	59.6000	59.7200	+0.640%	33,479,299	-22.656%
2025-01-29	58.1200	59.670000	57.6600	59.3400	+3.057%	37,971,821	-22.160%
2025-01-28	58.3400	59.060000	57.5450	57.5800	-0.156%	30,257,022	-19.781%
2025-01-27	57.3200	58.200000	56.1500	57.6700	-3.400%	60,883,806	-19.906%
2025-01-24	59.9200	61.060000	59.5600	59.7000	+1.548%	46,082,140	-22.630%
2025-01-23	58.2300	60.820000	58.1600	58.7900	-0.994%	118,197,505	-21.432%
2025-01-22	59.5500	59.860000	58.7600	59.3800	-1.721%	37,667,944	-22.213%
2025-01-21	59.8700	61.080000	58.4100	60.4200	+1.342%	63,404,810	-23.552%
2025-01-17	58.5150	60.410000	58.2600	59.6200	+4.432%	70,766,122	-22.526%
2025-01-16	56.5300	57.290000	55.3000	57.0900	+0.794%	35,477,002	-19.093%
2025-01-15	56.1400	57.350000	56.0800	56.6400	+3.301%	42,122,661	-18.450%
2025-01-14	55.0400	55.330000	54.1800	54.8300	+3.025%	30,772,842	-15.758%
2025-01-13	51.6500	53.330000	50.6900	53.2200	-1.152%	44,814,317	-13.209%
2025-01-10	53.7000	54.546405	52.3912	53.8400	+0.937%	42,996,088	-14.209%
2025-01-08	54.2700	54.610000	52.5100	53.3400	-2.646%	47,070,972	-13.405%
2025-01-07	57.3100	57.382000	54.5800	54.7900	-5.811%	57,037,127	-15.696%
2025-01-06	56.3650	58.455000	56.2400	58.1700	+3.949%	47,018,389	-20.595%
2025-01-03	55.2300	56.410000	54.9700	55.9600	+1.066%	32,839,480	-17.459%
2025-01-02	54.8950	55.730000	54.5900	55.3700	+4.373%	41,029,151	-16.579%
2024-12-31	54.4780	54.730000	52.9000	53.0500	-0.934%	30,143,608	-12.931%
2024-12-30	52.8000	53.940000	51.7700	53.5500	-0.242%	39,339,961	-13.744%
2024-12-27	54.7800	54.820000	52.9600	53.6800	-1.142%	35,983,044	-13.953%
2024-12-26	54.4200	54.960000	54.0600	54.3000	-3.432%	26,750,363	-14.936%
2024-12-24	55.0550	56.408000	54.8800	56.2300	+6.355%	27,692,703	-17.855%
2024-12-23	54.2700	54.340000	52.5000	52.8700	-3.540%	44,528,518	-12.635%
2024-12-20	54.0750	55.660000	53.9300	54.8100	+0.164%	55,327,379	-15.727%
2024-12-19	58.1950	58.480000	54.2800	54.7200	-4.302%	79,563,946	-15.588%
2024-12-18	59.5600	59.785000	56.8200	57.1800	-5.846%	69,612,682	-19.220%
2024-12-17	61.3700	61.750000	60.1500	60.7300	+0.847%	49,067,650	-23.942%
2024-12-16	59.4300	61.465000	59.3800	60.2200	+3.989%	63,268,095	-23.298%
2024-12-13	57.2000	58.090000	56.7300	57.9100	+1.739%	36,081,688	-20.238%
2024-12-12	57.7700	58.450000	56.4700	56.9200	-1.386%	38,811,349	-18.851%
2024-12-11	56.1900	57.980000	56.0400	57.7200	+5.137%	48,872,589	-19.976%
2024-12-10	55.8000	56.000000	53.6200	54.9000	+0.311%	48,803,644	-15.865%
2024-12-09	56.4100	57.250000	54.6350	54.7300	-5.311%	55,677,447	-15.604%
2024-12-06	56.6000	58.210000	56.1800	57.8000	+2.482%	49,972,516	-20.087%
2024-12-05	58.5950	59.160000	55.7000	56.4000	-0.035%	89,432,885	-18.103%
2024-12-04	54.6100	56.610000	53.9000	56.4200	+3.599%	58,655,320	-18.132%
2024-12-03	53.6200	54.940000	53.2833	54.4600	-0.037%	39,000,438	-15.185%
2024-12-02	54.6600	55.545000	53.7500	54.4800	-1.322%	52,619,164	-15.217%
2024-11-29	55.4800	56.360000	55.2100	55.2100	+0.327%	30,337,331	-16.338%
2024-11-27	53.8300	55.490000	53.6600	55.0300	+6.441%	59,783,042	-16.064%
2024-11-26	52.4400	53.995000	51.5400	51.7000	-4.295%	65,923,310	-10.658%
2024-11-25	55.4100	55.490000	53.6700	54.0200	-4.372%	69,095,861	-14.495%
2024-11-22	55.6400	56.860000	55.3100	56.4900	+1.055%	66,018,597	-18.233%
2024-11-21	55.4100	56.505000	54.4100	55.9000	+4.058%	93,957,384	-17.370%
2024-11-20	53.8800	54.170000	53.0600	53.7200	+1.935%	68,198,708	-14.017%
2024-11-19	52.1600	53.660000	51.9100	52.7000	+1.093%	80,172,219	-12.353%
2024-11-18	51.5000	52.805300	51.0400	52.1300	0.000%	61,429,218	-11.395%
2024-11-15	50.8400	52.170000	49.9250	52.1300	+4.826%	46,939,606	-11.395%
2024-11-14	51.9900	52.300000	49.7000	49.7300	-2.567%	60,779,581	-7.118%
2024-11-13	51.2400	53.255000	50.8600	51.0400	-0.020%	103,336,636	-9.502%
2024-11-12	49.0200	51.260000	48.5150	51.0500	+2.986%	77,294,375	-9.520%

.dark-mode .fNp4V4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fNp4V4{ color: #333333; background-color: white; border: 2px solid #333333; }IBITiShares Bitcoin Trust ETFstock NASDAQ ETF

IBIT
iShares Bitcoin Trust ETF
stock NASDAQ ETF