iShares Bitcoin Premium Income ETF (BITA)
NASDAQ: BITA · Real-Time Price · USD
60.40
-1.17 (-1.90%)
At close: Sep 4, 2026, 4:00 PM EDT
61.60
+1.20 (1.99%)
After-hours: Sep 4, 2026, 7:30 PM EDT
BITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 60.25 | 60.56 | 59.86 | 60.40 | 60.40 | -1.91% | 57,326 |
| Sep 3, 2026 | 59.42 | 61.66 | 59.42 | 61.58 | 61.57 | 4.67% | 23,628 |
| Sep 2, 2026 | 59.15 | 59.15 | 58.34 | 58.83 | 58.83 | 0.06% | 20,167 |
| Sep 1, 2026 | 60.58 | 60.58 | 59.10 | 59.45 | 58.80 | -1.66% | 27,544 |
| Aug 31, 2026 | 59.75 | 60.77 | 59.75 | 60.46 | 59.79 | 1.41% | 17,672 |
| Aug 28, 2026 | 60.81 | 60.82 | 59.39 | 59.62 | 58.96 | -2.38% | 30,033 |
| Aug 27, 2026 | 60.60 | 61.53 | 60.51 | 61.07 | 60.40 | 1.57% | 28,999 |
| Aug 26, 2026 | 60.02 | 60.28 | 59.58 | 60.13 | 59.47 | -0.53% | 15,628 |
| Aug 25, 2026 | 61.01 | 61.01 | 60.20 | 60.45 | 59.78 | 0.20% | 38,143 |
| Aug 24, 2026 | 60.59 | 61.00 | 59.74 | 60.33 | 59.66 | 1.60% | 63,817 |
| Aug 21, 2026 | 59.00 | 59.79 | 58.97 | 59.38 | 58.72 | 4.69% | 41,230 |
| Aug 20, 2026 | 56.44 | 56.87 | 55.82 | 56.72 | 56.09 | 4.46% | 40,709 |
| Aug 19, 2026 | 52.14 | 54.58 | 52.00 | 54.30 | 53.70 | 4.59% | 18,164 |
| Aug 18, 2026 | 51.50 | 52.07 | 51.41 | 51.92 | 51.34 | 0.63% | 15,630 |
| Aug 17, 2026 | 51.07 | 51.76 | 51.00 | 51.59 | 51.02 | 2.02% | 19,547 |
| Aug 14, 2026 | 50.50 | 50.86 | 50.33 | 50.57 | 50.01 | -0.60% | 22,266 |
| Aug 13, 2026 | 50.90 | 51.28 | 50.65 | 50.87 | 50.31 | -0.20% | 23,149 |
| Aug 12, 2026 | 51.21 | 51.30 | 50.83 | 50.97 | 50.41 | -0.06% | 18,341 |
| Aug 11, 2026 | 51.30 | 51.70 | 50.77 | 51.00 | 50.44 | -0.59% | 16,434 |
| Aug 10, 2026 | 51.70 | 51.97 | 51.18 | 51.31 | 50.74 | -1.36% | 29,277 |
| Aug 7, 2026 | 51.89 | 52.18 | 51.62 | 52.01 | 51.44 | 0.95% | 47,425 |
| Aug 6, 2026 | 51.49 | 51.93 | 51.36 | 51.52 | 50.95 | -0.68% | 11,536 |
| Aug 5, 2026 | 51.44 | 51.98 | 51.23 | 51.87 | 51.30 | 0.88% | 44,015 |
| Aug 4, 2026 | 51.25 | 51.42 | 50.81 | 51.42 | 50.85 | 0.73% | 15,266 |
| Aug 3, 2026 | 51.00 | 52.01 | 51.00 | 51.85 | 50.48 | 1.35% | 10,468 |
| Jul 31, 2026 | 51.85 | 51.85 | 50.66 | 51.16 | 49.81 | -2.30% | 51,236 |
| Jul 30, 2026 | 52.39 | 52.54 | 52.21 | 52.36 | 50.98 | 1.70% | 17,106 |
| Jul 29, 2026 | 51.96 | 52.21 | 51.49 | 51.49 | 50.13 | -0.30% | 14,557 |
| Jul 28, 2026 | 51.37 | 51.89 | 50.93 | 51.65 | 50.29 | -1.42% | 10,587 |
| Jul 27, 2026 | 52.27 | 52.59 | 52.04 | 52.39 | 51.01 | 1.04% | 11,910 |
| Jul 24, 2026 | 52.04 | 52.04 | 51.52 | 51.85 | 50.49 | -0.65% | 7,024 |
| Jul 23, 2026 | 52.51 | 52.51 | 52.12 | 52.19 | 50.82 | -1.36% | 6,049 |
| Jul 22, 2026 | 52.64 | 53.25 | 52.64 | 52.91 | 51.52 | -0.56% | 12,960 |
| Jul 21, 2026 | 52.99 | 53.60 | 52.99 | 53.21 | 51.81 | 1.44% | 11,257 |
| Jul 20, 2026 | 52.16 | 52.74 | 51.83 | 52.45 | 51.07 | 1.18% | 16,461 |
| Jul 17, 2026 | 51.07 | 51.95 | 50.75 | 51.84 | 50.48 | 0.05% | 30,850 |
| Jul 16, 2026 | 51.93 | 52.19 | 51.70 | 51.82 | 50.45 | -0.91% | 21,567 |
| Jul 15, 2026 | 52.55 | 52.66 | 52.08 | 52.29 | 50.92 | 0.52% | 12,305 |
| Jul 14, 2026 | 51.69 | 52.25 | 50.06 | 52.02 | 50.65 | 3.18% | 27,377 |
| Jul 13, 2026 | 50.50 | 51.03 | 50.07 | 50.42 | 49.09 | -2.22% | 53,528 |
| Jul 10, 2026 | 51.56 | 51.95 | 51.40 | 51.57 | 50.21 | 0.99% | 17,213 |
| Jul 9, 2026 | 51.07 | 51.23 | 50.68 | 51.06 | 49.72 | 1.44% | 13,979 |
| Jul 8, 2026 | 50.17 | 50.44 | 49.77 | 50.34 | 49.01 | -2.07% | 26,796 |
| Jul 7, 2026 | 51.00 | 51.65 | 50.70 | 51.40 | 50.05 | 0.07% | 49,683 |
| Jul 6, 2026 | 49.82 | 51.46 | 49.75 | 51.36 | 50.01 | 3.24% | 42,665 |
| Jul 2, 2026 | 49.80 | 50.41 | 49.55 | 49.75 | 48.44 | 2.19% | 73,378 |
| Jul 1, 2026 | 48.50 | 49.70 | 48.12 | 49.20 | 47.40 | 2.04% | 98,332 |
| Jun 30, 2026 | 48.51 | 48.51 | 47.73 | 48.22 | 46.46 | -2.37% | 106,980 |
| Jun 29, 2026 | 49.55 | 49.55 | 48.33 | 49.39 | 47.58 | 1.27% | 102,266 |
| Jun 26, 2026 | 48.15 | 49.40 | 48.01 | 48.77 | 46.99 | 0.54% | 105,369 |