iShares Bitcoin Premium Income ETF (BITA)
NASDAQ: BITA · Real-Time Price · USD
61.33
-0.46 (-0.74%)
At close: Oct 16, 2026, 4:00 PM EDT
62.55
+1.22 (1.99%)
After-hours: Oct 16, 2026, 5:00 PM EDT
BITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 61.60 | 61.87 | 60.81 | 61.33 | 61.33 | -0.74% | 18,786 |
| Oct 15, 2026 | 60.26 | 61.91 | 60.09 | 61.79 | 61.79 | 0.81% | 24,549 |
| Oct 14, 2026 | 61.71 | 62.20 | 61.13 | 61.29 | 61.29 | -1.51% | 19,662 |
| Oct 13, 2026 | 62.44 | 62.63 | 62.10 | 62.23 | 62.23 | 0.37% | 10,365 |
| Oct 12, 2026 | 61.69 | 62.18 | 61.66 | 62.00 | 62.00 | 0.55% | 15,832 |
| Oct 9, 2026 | 62.14 | 62.18 | 61.62 | 61.66 | 61.66 | 0.58% | 62,449 |
| Oct 8, 2026 | 61.71 | 61.94 | 60.50 | 61.31 | 61.30 | -1.58% | 23,494 |
| Oct 7, 2026 | 62.77 | 62.77 | 61.78 | 62.29 | 62.29 | -2.26% | 34,744 |
| Oct 6, 2026 | 64.03 | 64.20 | 63.60 | 63.73 | 63.73 | 0.13% | 22,172 |
| Oct 5, 2026 | 64.18 | 64.18 | 63.20 | 63.65 | 63.65 | 1.17% | 17,711 |
| Oct 2, 2026 | 64.25 | 64.43 | 62.77 | 62.92 | 62.92 | -0.11% | 52,792 |
| Oct 1, 2026 | 63.12 | 64.01 | 63.11 | 63.71 | 62.99 | 0.96% | 25,350 |
| Sep 30, 2026 | 64.04 | 64.04 | 63.01 | 63.11 | 62.39 | 0.11% | 7,876 |
| Sep 29, 2026 | 63.31 | 63.35 | 62.71 | 63.04 | 62.32 | 0.24% | 14,937 |
| Sep 28, 2026 | 63.12 | 63.43 | 62.50 | 62.89 | 62.17 | -0.59% | 25,200 |
| Sep 25, 2026 | 63.38 | 63.44 | 62.81 | 63.26 | 62.54 | -0.44% | 28,398 |
| Sep 24, 2026 | 63.25 | 63.78 | 63.03 | 63.54 | 62.81 | 0.10% | 32,377 |
| Sep 23, 2026 | 64.21 | 64.30 | 63.03 | 63.48 | 62.75 | -1.53% | 20,134 |
| Sep 22, 2026 | 64.00 | 65.49 | 64.00 | 64.46 | 63.73 | -0.38% | 19,196 |
| Sep 21, 2026 | 63.49 | 64.83 | 63.49 | 64.71 | 63.97 | 5.11% | 64,950 |
| Sep 18, 2026 | 59.84 | 61.64 | 59.62 | 61.56 | 60.86 | 4.99% | 80,811 |
| Sep 17, 2026 | 58.18 | 61.00 | 58.18 | 58.64 | 57.97 | 0.71% | 56,262 |
| Sep 16, 2026 | 58.00 | 58.46 | 57.46 | 58.22 | 57.56 | 0.03% | 22,860 |
| Sep 15, 2026 | 59.02 | 59.02 | 57.66 | 58.20 | 57.54 | -3.18% | 46,082 |
| Sep 14, 2026 | 59.13 | 60.28 | 59.13 | 60.11 | 59.43 | 2.02% | 25,792 |
| Sep 11, 2026 | 59.23 | 60.18 | 58.83 | 58.92 | 58.25 | 0.10% | 27,574 |
| Sep 10, 2026 | 59.00 | 59.01 | 58.60 | 58.86 | 58.19 | -1.06% | 24,933 |
| Sep 9, 2026 | 60.46 | 60.46 | 59.45 | 59.49 | 58.81 | -0.16% | 20,881 |
| Sep 8, 2026 | 59.68 | 59.86 | 59.01 | 59.59 | 58.91 | -1.35% | 12,649 |
| Sep 4, 2026 | 60.25 | 60.56 | 59.86 | 60.40 | 59.71 | -1.91% | 57,733 |
| Sep 3, 2026 | 59.42 | 61.66 | 59.42 | 61.58 | 60.87 | 4.67% | 23,630 |
| Sep 2, 2026 | 59.15 | 59.15 | 58.34 | 58.83 | 58.16 | 0.06% | 20,167 |
| Sep 1, 2026 | 60.58 | 60.58 | 59.10 | 59.45 | 58.13 | -1.66% | 27,544 |
| Aug 31, 2026 | 59.75 | 60.77 | 59.75 | 60.46 | 59.11 | 1.41% | 17,672 |
| Aug 28, 2026 | 60.81 | 60.82 | 59.39 | 59.62 | 58.29 | -2.38% | 30,033 |
| Aug 27, 2026 | 60.60 | 61.53 | 60.51 | 61.07 | 59.71 | 1.57% | 28,999 |
| Aug 26, 2026 | 60.02 | 60.28 | 59.58 | 60.13 | 58.79 | -0.53% | 15,628 |
| Aug 25, 2026 | 61.01 | 61.01 | 60.20 | 60.45 | 59.10 | 0.20% | 38,143 |
| Aug 24, 2026 | 60.59 | 61.00 | 59.74 | 60.33 | 58.98 | 1.60% | 63,817 |
| Aug 21, 2026 | 59.00 | 59.79 | 58.97 | 59.38 | 58.05 | 4.69% | 41,230 |
| Aug 20, 2026 | 56.44 | 56.87 | 55.82 | 56.72 | 55.45 | 4.46% | 40,709 |
| Aug 19, 2026 | 52.14 | 54.58 | 52.00 | 54.30 | 53.09 | 4.59% | 18,164 |
| Aug 18, 2026 | 51.50 | 52.07 | 51.41 | 51.92 | 50.76 | 0.63% | 15,630 |
| Aug 17, 2026 | 51.07 | 51.76 | 51.00 | 51.59 | 50.44 | 2.02% | 19,547 |
| Aug 14, 2026 | 50.50 | 50.86 | 50.33 | 50.57 | 49.44 | -0.60% | 22,266 |
| Aug 13, 2026 | 50.90 | 51.28 | 50.65 | 50.87 | 49.73 | -0.20% | 23,149 |
| Aug 12, 2026 | 51.21 | 51.30 | 50.83 | 50.97 | 49.83 | -0.06% | 18,341 |
| Aug 11, 2026 | 51.30 | 51.70 | 50.77 | 51.00 | 49.86 | -0.59% | 16,434 |
| Aug 10, 2026 | 51.70 | 51.97 | 51.18 | 51.31 | 50.16 | -1.36% | 29,277 |
| Aug 7, 2026 | 51.89 | 52.18 | 51.62 | 52.01 | 50.85 | 0.95% | 47,425 |