VistaShares BitBonds 5 Yr Enhanced Weekly Distribution ETF (BTYB)

BTYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.47	23.57	23.41	23.56	23.56	-0.11%	4,159
Jun 11, 2026	23.45	23.59	23.42	23.59	23.59	0.75%	4,679
Jun 10, 2026	23.46	23.46	23.41	23.41	23.41	-0.10%	406
Jun 9, 2026	23.37	23.43	23.37	23.43	23.43	-0.18%	431
Jun 8, 2026	23.55	23.56	23.45	23.48	23.48	0.94%	1,651
Jun 5, 2026	23.30	23.30	23.29	23.29	23.26	-1.33%	1,874
Jun 4, 2026	23.63	23.64	23.61	23.61	23.57	-0.40%	559
Jun 3, 2026	23.85	23.85	23.70	23.70	23.66	-0.59%	786
Jun 2, 2026	23.95	23.95	23.84	23.84	23.80	-1.16%	2,016
Jun 1, 2026	24.12	24.12	24.12	24.12	24.08	-0.56%	710
May 29, 2026	24.27	24.30	24.27	24.30	24.22	0.06%	332
May 28, 2026	24.28	24.28	24.28	24.28	24.20	-0.28%	241
May 27, 2026	24.41	24.41	24.35	24.35	24.27	-0.17%	12,343
May 26, 2026	24.39	24.39	24.39	24.39	24.31	0.20%	499
May 22, 2026	24.40	24.40	24.38	24.38	24.27	-0.42%	4,100
May 21, 2026	24.46	24.48	24.46	24.48	24.37	0.03%	614
May 20, 2026	24.42	24.48	24.39	24.48	24.36	0.58%	5,297
May 19, 2026	24.24	24.34	24.24	24.34	24.22	-0.28%	703
May 18, 2026	24.41	24.41	24.34	24.41	24.29	-0.58%	1,364
May 15, 2026	24.62	24.62	24.59	24.59	24.43	-0.73%	478
May 14, 2026	24.69	24.77	24.69	24.77	24.61	0.39%	4,313
May 13, 2026	24.66	24.68	24.60	24.67	24.52	-0.26%	1,276
May 12, 2026	24.75	24.75	24.68	24.74	24.58	-0.26%	974
May 11, 2026	24.78	24.86	24.78	24.80	24.65	0.19%	607
May 8, 2026	24.80	24.84	24.72	24.79	24.60	0.14%	689
May 7, 2026	24.76	24.76	24.76	24.76	24.56	-0.32%	213
May 6, 2026	24.88	24.90	24.84	24.84	24.64	0.33%	1,413
May 5, 2026	24.76	24.81	24.75	24.75	24.56	0.28%	1,462
May 4, 2026	24.58	24.76	24.58	24.68	24.49	0.12%	1,650
May 1, 2026	24.78	24.78	24.69	24.69	24.46	0.06%	1,383
Apr 30, 2026	24.60	24.79	24.58	24.68	24.45	0.90%	22,113
Apr 29, 2026	24.45	24.45	24.45	24.45	24.23	-0.45%	418
Apr 28, 2026	24.49	24.57	24.49	24.57	24.34	-0.30%	1,049
Apr 27, 2026	24.76	24.76	24.63	24.64	24.41	-0.15%	44,408
Apr 24, 2026	24.72	24.72	24.72	24.72	24.45	0.10%	8,453
Apr 23, 2026	24.69	24.69	24.69	24.69	24.42	-0.39%	37
Apr 22, 2026	24.74	24.80	24.74	24.79	24.52	0.95%	1,056
Apr 21, 2026	24.69	24.70	24.55	24.56	24.29	-0.49%	2,884
Apr 20, 2026	24.68	24.68	24.56	24.68	24.41	-0.30%	565
Apr 17, 2026	24.72	24.85	24.72	24.79	24.48	0.23%	1,578
Apr 16, 2026	24.64	24.73	24.64	24.73	24.43	0.30%	337
Apr 15, 2026	24.63	24.66	24.61	24.66	24.35	-0.12%	1,806
Apr 14, 2026	24.68	24.69	24.62	24.69	24.38	0.32%	525
Apr 13, 2026	24.40	24.61	24.40	24.61	24.31	0.32%	1,079
Apr 10, 2026	24.56	24.57	24.56	24.57	24.23	0.03%	948
Apr 9, 2026	24.56	24.56	24.56	24.56	24.22	0.26%	123
Apr 8, 2026	24.54	24.54	24.45	24.50	24.16	0.64%	522
Apr 7, 2026	24.31	24.34	24.31	24.34	24.01	-0.06%	2,534
Apr 6, 2026	24.42	24.42	24.40	24.40	24.02	0.66%	436
Apr 2, 2026	24.22	24.29	24.17	24.24	23.86	-0.14%	1,785

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.