VistaShares BitBonds 5 Yr Enhanced Weekly Distribution ETF (BTYB)

BTYB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.40	24.40	24.38	24.38	24.38	-0.42%	4,100
May 21, 2026	24.46	24.48	24.46	24.48	24.48	0.03%	614
May 20, 2026	24.42	24.48	24.39	24.48	24.48	0.58%	5,297
May 19, 2026	24.24	24.34	24.24	24.34	24.34	-0.28%	703
May 18, 2026	24.41	24.41	24.34	24.41	24.40	-0.58%	1,364
May 15, 2026	24.62	24.62	24.59	24.59	24.55	-0.73%	478
May 14, 2026	24.69	24.77	24.69	24.77	24.73	0.39%	4,313
May 13, 2026	24.66	24.68	24.60	24.67	24.63	-0.26%	1,276
May 12, 2026	24.75	24.75	24.68	24.74	24.70	-0.26%	974
May 11, 2026	24.78	24.86	24.78	24.80	24.76	0.19%	607
May 8, 2026	24.80	24.84	24.72	24.79	24.71	0.14%	689
May 7, 2026	24.76	24.76	24.76	24.76	24.68	-0.32%	213
May 6, 2026	24.88	24.90	24.84	24.84	24.76	0.33%	1,413
May 5, 2026	24.76	24.81	24.75	24.75	24.68	0.28%	1,462
May 4, 2026	24.58	24.76	24.58	24.68	24.61	0.12%	1,650
May 1, 2026	24.78	24.78	24.69	24.69	24.58	0.06%	1,383
Apr 30, 2026	24.60	24.79	24.58	24.68	24.56	0.90%	22,113
Apr 29, 2026	24.45	24.45	24.45	24.45	24.34	-0.45%	418
Apr 28, 2026	24.49	24.57	24.49	24.57	24.45	-0.30%	1,049
Apr 27, 2026	24.76	24.76	24.63	24.64	24.53	-0.15%	44,408
Apr 24, 2026	24.72	24.72	24.72	24.72	24.56	0.10%	8,453
Apr 23, 2026	24.69	24.69	24.69	24.69	24.54	-0.39%	37
Apr 22, 2026	24.74	24.80	24.74	24.79	24.64	0.95%	1,056
Apr 21, 2026	24.69	24.70	24.55	24.56	24.40	-0.49%	2,884
Apr 20, 2026	24.68	24.68	24.56	24.68	24.52	-0.30%	565
Apr 17, 2026	24.72	24.85	24.72	24.79	24.60	0.23%	1,578
Apr 16, 2026	24.64	24.73	24.64	24.73	24.54	0.30%	337
Apr 15, 2026	24.63	24.66	24.61	24.66	24.47	-0.12%	1,806
Apr 14, 2026	24.68	24.69	24.62	24.69	24.50	0.32%	525
Apr 13, 2026	24.40	24.61	24.40	24.61	24.42	0.32%	1,079
Apr 10, 2026	24.56	24.57	24.56	24.57	24.34	0.03%	948
Apr 9, 2026	24.56	24.56	24.56	24.56	24.33	0.26%	123
Apr 8, 2026	24.54	24.54	24.45	24.50	24.27	0.64%	522
Apr 7, 2026	24.31	24.34	24.31	24.34	24.12	-0.06%	2,534
Apr 6, 2026	24.42	24.42	24.40	24.40	24.13	0.66%	436
Apr 2, 2026	24.22	24.29	24.17	24.24	23.98	-0.14%	1,785
Apr 1, 2026	24.36	24.36	24.27	24.27	24.01	0.02%	215
Mar 31, 2026	24.26	24.26	24.26	24.26	24.00	0.51%	266
Mar 30, 2026	24.24	24.24	24.14	24.14	23.88	0.45%	675
Mar 27, 2026	24.11	24.12	23.98	24.07	23.77	-0.43%	1,688
Mar 26, 2026	24.24	24.24	24.17	24.17	23.88	-0.89%	723
Mar 25, 2026	24.37	24.39	24.37	24.39	24.09	0.49%	628
Mar 24, 2026	24.25	24.27	24.25	24.27	23.98	-0.34%	530
Mar 23, 2026	24.36	24.43	24.30	24.36	24.06	0.32%	442
Mar 20, 2026	24.27	24.33	24.26	24.32	23.98	-0.61%	1,189
Mar 19, 2026	24.37	24.47	24.31	24.47	24.13	-0.24%	1,579
Mar 18, 2026	24.59	24.59	24.52	24.52	24.19	-0.90%	958
Mar 17, 2026	24.79	24.79	24.70	24.75	24.40	0.19%	1,418
Mar 16, 2026	24.51	24.76	24.51	24.70	24.36	0.82%	1,514
Mar 13, 2026	24.68	24.68	24.51	24.54	24.16	0.18%	3,065

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.