iShares Bitcoin Premium Income ETF (BITA)
NASDAQ: BITA · Real-Time Price · USD
63.26
-0.28 (-0.44%)
At close: Sep 25, 2026, 4:00 PM EDT
63.20
-0.06 (-0.09%)
After-hours: Sep 25, 2026, 7:30 PM EDT
BITA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 63.38 | 63.44 | 62.81 | 63.26 | 63.26 | -0.44% | 28,397 |
| Sep 24, 2026 | 63.25 | 63.78 | 63.03 | 63.54 | 63.54 | 0.10% | 32,377 |
| Sep 23, 2026 | 64.21 | 64.30 | 63.03 | 63.48 | 63.48 | -1.53% | 20,134 |
| Sep 22, 2026 | 64.00 | 65.49 | 64.00 | 64.46 | 64.46 | -0.38% | 19,196 |
| Sep 21, 2026 | 63.49 | 64.83 | 63.49 | 64.71 | 64.71 | 5.11% | 64,950 |
| Sep 18, 2026 | 59.84 | 61.64 | 59.62 | 61.56 | 61.56 | 4.99% | 80,811 |
| Sep 17, 2026 | 58.18 | 61.00 | 58.18 | 58.64 | 58.64 | 0.71% | 56,262 |
| Sep 16, 2026 | 58.00 | 58.46 | 57.46 | 58.22 | 58.22 | 0.03% | 22,860 |
| Sep 15, 2026 | 59.02 | 59.02 | 57.66 | 58.20 | 58.20 | -3.18% | 46,082 |
| Sep 14, 2026 | 59.13 | 60.28 | 59.13 | 60.11 | 60.11 | 2.02% | 25,792 |
| Sep 11, 2026 | 59.23 | 60.18 | 58.83 | 58.92 | 58.92 | 0.10% | 27,574 |
| Sep 10, 2026 | 59.00 | 59.01 | 58.60 | 58.86 | 58.86 | -1.06% | 24,933 |
| Sep 9, 2026 | 60.46 | 60.46 | 59.45 | 59.49 | 59.49 | -0.16% | 20,881 |
| Sep 8, 2026 | 59.68 | 59.86 | 59.01 | 59.59 | 59.59 | -1.35% | 12,649 |
| Sep 4, 2026 | 60.25 | 60.56 | 59.86 | 60.40 | 60.40 | -1.91% | 57,733 |
| Sep 3, 2026 | 59.42 | 61.66 | 59.42 | 61.58 | 61.57 | 4.67% | 23,630 |
| 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 |