iShares Bitcoin Premium Income ETF (BITA)
NASDAQ: BITA · Real-Time Price · USD
56.79
-2.82 (-4.72%)
At close: Nov 5, 2026, 4:00 PM EST
56.80
+0.01 (0.01%)
Pre-market: Nov 6, 2026, 7:28 AM EST
BITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 59.04 | 59.06 | 56.44 | 56.79 | 56.79 | -4.72% | 39,708 |
| Nov 4, 2026 | 58.62 | 60.02 | 58.62 | 59.61 | 59.61 | 2.70% | 18,446 |
| Nov 3, 2026 | 57.56 | 58.12 | 57.56 | 58.04 | 58.04 | 1.50% | 19,647 |
| Nov 2, 2026 | 58.63 | 59.02 | 58.00 | 58.10 | 57.18 | -0.05% | 29,726 |
| Oct 30, 2026 | 58.55 | 58.90 | 57.74 | 58.13 | 57.21 | -4.77% | 50,050 |
| Oct 29, 2026 | 60.62 | 61.81 | 60.40 | 61.04 | 60.08 | -0.68% | 44,213 |
| Oct 28, 2026 | 60.85 | 61.46 | 60.72 | 61.46 | 60.49 | 0.83% | 5,745 |
| Oct 27, 2026 | 60.33 | 61.06 | 60.28 | 60.96 | 59.99 | 1.05% | 17,901 |
| Oct 26, 2026 | 60.28 | 60.89 | 60.05 | 60.33 | 59.37 | -1.46% | 28,766 |
| Oct 23, 2026 | 61.47 | 61.94 | 61.15 | 61.22 | 60.25 | -0.14% | 12,356 |
| Oct 22, 2026 | 61.61 | 61.61 | 60.89 | 61.30 | 60.33 | -3.29% | 20,718 |
| Oct 21, 2026 | 62.83 | 63.54 | 62.65 | 63.38 | 62.38 | 2.11% | 32,074 |
| Oct 20, 2026 | 61.56 | 62.59 | 61.56 | 62.08 | 61.10 | 0.83% | 39,173 |
| Oct 19, 2026 | 61.79 | 61.92 | 61.53 | 61.57 | 60.59 | 0.39% | 34,089 |
| Oct 16, 2026 | 61.60 | 61.87 | 60.81 | 61.33 | 60.36 | -0.74% | 18,801 |
| Oct 15, 2026 | 60.26 | 61.91 | 60.09 | 61.79 | 60.81 | 0.81% | 24,549 |
| Oct 14, 2026 | 61.71 | 62.20 | 61.13 | 61.29 | 60.32 | -1.51% | 19,664 |
| Oct 13, 2026 | 62.44 | 62.63 | 62.10 | 62.23 | 61.25 | 0.37% | 10,365 |
| Oct 12, 2026 | 61.69 | 62.18 | 61.66 | 62.00 | 61.02 | 0.55% | 15,832 |
| Oct 9, 2026 | 62.14 | 62.18 | 61.62 | 61.66 | 60.69 | 0.58% | 62,449 |
| Oct 8, 2026 | 61.71 | 61.94 | 60.50 | 61.31 | 60.34 | -1.58% | 23,494 |
| Oct 7, 2026 | 62.77 | 62.77 | 61.78 | 62.29 | 61.31 | -2.26% | 34,744 |
| Oct 6, 2026 | 64.03 | 64.20 | 63.60 | 63.73 | 62.72 | 0.13% | 22,172 |
| Oct 5, 2026 | 64.18 | 64.18 | 63.20 | 63.65 | 62.65 | 1.17% | 17,711 |
| Oct 2, 2026 | 64.25 | 64.43 | 62.77 | 62.92 | 61.92 | -0.11% | 52,792 |
| Oct 1, 2026 | 63.12 | 64.01 | 63.11 | 63.71 | 61.99 | 0.96% | 25,350 |
| Sep 30, 2026 | 64.04 | 64.04 | 63.01 | 63.11 | 61.40 | 0.11% | 7,876 |
| Sep 29, 2026 | 63.31 | 63.35 | 62.71 | 63.04 | 61.34 | 0.24% | 14,937 |
| Sep 28, 2026 | 63.12 | 63.43 | 62.50 | 62.89 | 61.19 | -0.59% | 25,200 |
| Sep 25, 2026 | 63.38 | 63.44 | 62.81 | 63.26 | 61.55 | -0.44% | 28,398 |
| Sep 24, 2026 | 63.25 | 63.78 | 63.03 | 63.54 | 61.82 | 0.10% | 32,377 |
| Sep 23, 2026 | 64.21 | 64.30 | 63.03 | 63.48 | 61.76 | -1.53% | 20,134 |
| Sep 22, 2026 | 64.00 | 65.49 | 64.00 | 64.46 | 62.72 | -0.38% | 19,196 |
| Sep 21, 2026 | 63.49 | 64.83 | 63.49 | 64.71 | 62.96 | 5.11% | 64,950 |
| Sep 18, 2026 | 59.84 | 61.64 | 59.62 | 61.56 | 59.90 | 4.99% | 80,811 |
| Sep 17, 2026 | 58.18 | 61.00 | 58.18 | 58.64 | 57.05 | 0.71% | 56,262 |
| Sep 16, 2026 | 58.00 | 58.46 | 57.46 | 58.22 | 56.65 | 0.03% | 22,860 |
| Sep 15, 2026 | 59.02 | 59.02 | 57.66 | 58.20 | 56.63 | -3.18% | 46,082 |
| Sep 14, 2026 | 59.13 | 60.28 | 59.13 | 60.11 | 58.49 | 2.02% | 25,792 |
| Sep 11, 2026 | 59.23 | 60.18 | 58.83 | 58.92 | 57.33 | 0.10% | 27,574 |
| Sep 10, 2026 | 59.00 | 59.01 | 58.60 | 58.86 | 57.27 | -1.06% | 24,933 |
| Sep 9, 2026 | 60.46 | 60.46 | 59.45 | 59.49 | 57.88 | -0.16% | 20,881 |
| Sep 8, 2026 | 59.68 | 59.86 | 59.01 | 59.59 | 57.98 | -1.35% | 12,649 |
| Sep 4, 2026 | 60.25 | 60.56 | 59.86 | 60.40 | 58.77 | -1.91% | 57,733 |
| Sep 3, 2026 | 59.42 | 61.66 | 59.42 | 61.58 | 59.91 | 4.67% | 23,630 |
| Sep 2, 2026 | 59.15 | 59.15 | 58.34 | 58.83 | 57.24 | 0.06% | 20,167 |
| Sep 1, 2026 | 60.58 | 60.58 | 59.10 | 59.45 | 57.21 | -1.66% | 27,544 |
| Aug 31, 2026 | 59.75 | 60.77 | 59.75 | 60.46 | 58.17 | 1.41% | 17,672 |
| Aug 28, 2026 | 60.81 | 60.82 | 59.39 | 59.62 | 57.37 | -2.38% | 30,033 |
| Aug 27, 2026 | 60.60 | 61.53 | 60.51 | 61.07 | 58.77 | 1.57% | 28,999 |