IncomeSTKd 1x Bitcoin & 1x Gold Premium ETF (ISBG)
BATS: ISBG · Real-Time Price · USD
11.13
+0.03 (0.30%)
At close: Jul 29, 2026, 4:00 PM EDT
11.13
0.00 (0.00%)
After-hours: Jul 29, 2026, 4:10 PM EDT
ISBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 11.16 | 11.16 | 11.10 | 11.13 | 11.13 | 0.31% | 131 |
| Jul 28, 2026 | 10.98 | 11.19 | 10.83 | 11.10 | 11.10 | -4.39% | 2,826 |
| Jul 27, 2026 | 11.52 | 11.64 | 11.52 | 11.61 | 11.61 | 2.66% | 4,411 |
| Jul 24, 2026 | 11.25 | 11.34 | 11.17 | 11.34 | 11.30 | -0.97% | 1,966 |
| Jul 23, 2026 | 11.53 | 11.62 | 11.45 | 11.45 | 11.41 | -4.72% | 2,655 |
| Jul 22, 2026 | 11.92 | 12.11 | 11.92 | 12.02 | 11.98 | -0.68% | 5,529 |
| Jul 21, 2026 | 12.04 | 12.15 | 12.03 | 12.10 | 12.06 | 3.41% | 2,136 |
| Jul 20, 2026 | 11.53 | 11.71 | 11.52 | 11.71 | 11.66 | 1.03% | 1,097 |
| Jul 17, 2026 | 11.17 | 11.63 | 11.15 | 11.63 | 11.55 | 0.49% | 7,319 |
| Jul 16, 2026 | 11.54 | 11.70 | 11.53 | 11.57 | 11.49 | -2.60% | 2,360 |
| Jul 15, 2026 | 11.86 | 12.00 | 11.86 | 11.88 | 11.80 | -0.16% | 2,098 |
| Jul 14, 2026 | 11.76 | 12.00 | 10.58 | 11.90 | 11.82 | 7.02% | 6,123 |
| Jul 13, 2026 | 11.27 | 11.27 | 10.97 | 11.12 | 11.04 | -5.73% | 9,506 |
| Jul 10, 2026 | 11.94 | 11.94 | 11.75 | 11.83 | 11.71 | 0.42% | 1,918 |
| Jul 9, 2026 | 11.58 | 11.78 | 11.58 | 11.78 | 11.66 | 3.06% | 10,477 |
| Jul 8, 2026 | 11.12 | 11.43 | 11.02 | 11.43 | 11.32 | -3.05% | 3,392 |
| Jul 7, 2026 | 11.89 | 12.00 | 11.75 | 11.79 | 11.67 | -0.31% | 2,385 |
| Jul 6, 2026 | 11.36 | 11.83 | 11.36 | 11.83 | 11.71 | 4.17% | 5,864 |
| Jul 2, 2026 | 11.39 | 11.42 | 11.25 | 11.39 | 11.24 | 5.40% | 3,065 |
| Jul 1, 2026 | 10.81 | 11.00 | 10.75 | 10.81 | 10.66 | 3.35% | 32,496 |
| Jun 30, 2026 | 10.50 | 10.65 | 10.38 | 10.46 | 10.32 | -2.51% | 3,282 |
| Jun 29, 2026 | 10.69 | 10.76 | 10.50 | 10.73 | 10.58 | -0.33% | 4,335 |
| Jun 26, 2026 | 10.55 | 10.94 | 10.55 | 10.80 | 10.62 | 1.33% | 2,482 |
| Jun 25, 2026 | 10.86 | 10.88 | 10.27 | 10.66 | 10.48 | -1.42% | 10,315 |
| Jun 24, 2026 | 11.08 | 11.18 | 10.73 | 10.81 | 10.63 | -6.32% | 20,978 |
| Jun 23, 2026 | 11.56 | 11.77 | 11.45 | 11.54 | 11.35 | -7.03% | 7,783 |
| Jun 22, 2026 | 12.63 | 12.75 | 12.33 | 12.41 | 12.20 | 1.75% | 7,326 |
| Jun 18, 2026 | 12.71 | 12.71 | 12.16 | 12.24 | 11.99 | -3.46% | 14,255 |
| Jun 17, 2026 | 13.19 | 13.65 | 12.57 | 12.68 | 12.42 | -4.98% | 6,697 |
| Jun 16, 2026 | 13.49 | 13.53 | 13.20 | 13.35 | 13.08 | -2.31% | 52,837 |
| Jun 15, 2026 | 13.78 | 13.88 | 13.65 | 13.66 | 13.38 | 5.77% | 5,733 |
| Jun 12, 2026 | 12.86 | 13.35 | 12.86 | 12.96 | 12.65 | -1.22% | 4,263 |
| Jun 11, 2026 | 12.52 | 13.12 | 12.43 | 13.12 | 12.81 | 5.13% | 2,658 |
| Jun 10, 2026 | 12.67 | 12.87 | 12.40 | 12.48 | 12.19 | -5.18% | 8,265 |
| Jun 9, 2026 | 13.50 | 13.50 | 12.85 | 13.16 | 12.85 | -4.84% | 3,865 |
| Jun 8, 2026 | 13.85 | 14.00 | 13.82 | 13.83 | 13.50 | 5.69% | 7,909 |
| Jun 5, 2026 | 14.08 | 14.08 | 12.89 | 13.14 | 12.78 | -11.39% | 13,469 |
| Jun 4, 2026 | 14.92 | 15.04 | 14.65 | 14.83 | 14.42 | -2.50% | 7,642 |
| Jun 3, 2026 | 15.53 | 15.68 | 15.17 | 15.21 | 14.79 | -4.94% | 27,865 |
| Jun 2, 2026 | 17.00 | 17.00 | 15.77 | 16.00 | 15.56 | -7.86% | 48,877 |
| Jun 1, 2026 | 18.50 | 18.50 | 17.04 | 17.37 | 16.88 | -5.95% | 9,919 |
| May 29, 2026 | 18.05 | 18.77 | 18.05 | 18.53 | 17.95 | 2.35% | 8,265 |
| May 28, 2026 | 17.69 | 18.28 | 17.41 | 18.11 | 17.54 | -1.17% | 12,470 |
| May 27, 2026 | 18.55 | 18.55 | 18.04 | 18.32 | 17.75 | -3.14% | 8,666 |
| May 26, 2026 | 19.45 | 20.07 | 18.69 | 18.91 | 18.33 | -0.02% | 22,489 |
| May 22, 2026 | 19.77 | 19.77 | 18.85 | 18.92 | 18.33 | -5.20% | 7,436 |
| May 21, 2026 | 19.34 | 20.07 | 19.34 | 20.03 | 19.33 | -0.15% | 4,340 |
| May 20, 2026 | 19.40 | 20.06 | 19.40 | 20.06 | 19.36 | 3.86% | 2,555 |
| May 19, 2026 | 19.33 | 19.55 | 19.08 | 19.31 | 18.64 | -2.28% | 7,865 |
| May 18, 2026 | 20.25 | 20.25 | 19.35 | 19.76 | 19.08 | -4.75% | 7,684 |