IncomeSTKd 1x Bitcoin & 1x Gold Premium ETF (ISBG)
BATS: ISBG · Real-Time Price · USD
15.95
-0.83 (-4.95%)
Sep 8, 2026, 4:00 PM EDT - Market closed
ISBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 15.99 | 16.22 | 15.94 | 15.95 | 15.95 | -4.95% | 1,372 |
| Sep 4, 2026 | 16.51 | 16.78 | 16.34 | 16.78 | 16.78 | -3.99% | 16,859 |
| Sep 3, 2026 | 17.13 | 17.58 | 17.03 | 17.54 | 17.48 | 10.20% | 6,077 |
| Sep 2, 2026 | 15.69 | 16.00 | 15.59 | 15.91 | 15.86 | 2.19% | 5,329 |
| Sep 1, 2026 | 15.82 | 15.96 | 15.51 | 15.57 | 15.52 | -6.71% | 9,048 |
| Aug 31, 2026 | 16.38 | 16.69 | 16.30 | 16.69 | 16.63 | 0.60% | 10,710 |
| Aug 28, 2026 | 17.86 | 17.93 | 16.56 | 16.65 | 16.54 | -8.25% | 23,387 |
| Aug 27, 2026 | 17.80 | 18.43 | 17.65 | 18.15 | 18.02 | 3.11% | 8,270 |
| Aug 26, 2026 | 17.49 | 17.60 | 17.35 | 17.60 | 17.48 | -2.28% | 8,654 |
| Aug 25, 2026 | 17.62 | 18.08 | 17.44 | 18.01 | 17.89 | 1.43% | 12,553 |
| Aug 24, 2026 | 18.01 | 18.29 | 17.56 | 17.76 | 17.63 | 4.45% | 26,856 |
| Aug 21, 2026 | 16.70 | 17.27 | 16.64 | 17.05 | 16.88 | 12.46% | 22,218 |
| Aug 20, 2026 | 14.50 | 15.16 | 14.50 | 15.16 | 15.01 | 15.52% | 16,900 |
| Aug 19, 2026 | 12.80 | 13.17 | 12.72 | 13.12 | 13.00 | 6.94% | 10,113 |
| Aug 18, 2026 | 12.40 | 12.43 | 12.27 | 12.27 | 12.15 | -1.40% | 10,975 |
| Aug 17, 2026 | 12.08 | 12.50 | 12.00 | 12.45 | 12.32 | 5.20% | 8,835 |
| Aug 14, 2026 | 11.86 | 12.00 | 11.81 | 11.87 | 11.72 | -0.97% | 6,734 |
| Aug 13, 2026 | 12.21 | 12.21 | 11.99 | 11.99 | 11.83 | -2.46% | 3,232 |
| Aug 12, 2026 | 12.51 | 12.51 | 12.20 | 12.29 | 12.13 | 0.82% | 4,714 |
| Aug 11, 2026 | 12.44 | 12.53 | 12.10 | 12.19 | 12.03 | -1.76% | 10,748 |
| Aug 10, 2026 | 12.44 | 12.44 | 12.15 | 12.41 | 12.24 | -0.58% | 6,620 |
| Aug 7, 2026 | 12.54 | 12.65 | 12.46 | 12.52 | 12.32 | 4.02% | 4,909 |
| Aug 6, 2026 | 12.10 | 12.18 | 11.98 | 12.04 | 11.84 | -1.25% | 2,995 |
| Aug 5, 2026 | 11.90 | 12.19 | 11.90 | 12.19 | 11.99 | 6.75% | 1,638 |
| Aug 4, 2026 | 11.32 | 11.42 | 11.32 | 11.42 | 11.23 | 2.24% | 4,005 |
| Aug 3, 2026 | 10.86 | 11.21 | 10.86 | 11.17 | 10.99 | 2.80% | 8,680 |
| Jul 31, 2026 | 10.95 | 10.99 | 10.71 | 10.90 | 10.69 | -5.93% | 7,677 |
| Jul 30, 2026 | 11.65 | 11.65 | 11.54 | 11.59 | 11.36 | 4.16% | 4,811 |
| Jul 29, 2026 | 11.20 | 11.21 | 11.04 | 11.13 | 10.91 | 0.30% | 4,017 |
| Jul 28, 2026 | 10.98 | 11.19 | 10.83 | 11.10 | 10.88 | -4.39% | 2,826 |
| Jul 27, 2026 | 11.52 | 11.64 | 11.52 | 11.61 | 11.38 | 2.66% | 4,411 |
| Jul 24, 2026 | 11.25 | 11.34 | 11.17 | 11.34 | 11.08 | -0.97% | 1,966 |
| Jul 23, 2026 | 11.53 | 11.62 | 11.45 | 11.45 | 11.19 | -4.72% | 2,655 |
| Jul 22, 2026 | 11.92 | 12.11 | 11.92 | 12.02 | 11.74 | -0.68% | 5,529 |
| Jul 21, 2026 | 12.04 | 12.15 | 12.03 | 12.10 | 11.82 | 3.41% | 2,136 |
| Jul 20, 2026 | 11.53 | 11.71 | 11.52 | 11.71 | 11.43 | 1.03% | 1,097 |
| Jul 17, 2026 | 11.17 | 11.63 | 11.15 | 11.63 | 11.32 | 0.49% | 7,319 |
| Jul 16, 2026 | 11.54 | 11.70 | 11.53 | 11.57 | 11.26 | -2.60% | 2,360 |
| Jul 15, 2026 | 11.86 | 12.00 | 11.86 | 11.88 | 11.56 | -0.16% | 2,098 |
| Jul 14, 2026 | 11.76 | 12.00 | 10.58 | 11.90 | 11.58 | 7.02% | 6,123 |
| Jul 13, 2026 | 11.27 | 11.27 | 10.97 | 11.12 | 10.82 | -5.73% | 9,506 |
| Jul 10, 2026 | 11.94 | 11.94 | 11.75 | 11.83 | 11.48 | 0.42% | 1,918 |
| Jul 9, 2026 | 11.58 | 11.78 | 11.58 | 11.78 | 11.43 | 3.06% | 10,477 |
| Jul 8, 2026 | 11.12 | 11.43 | 11.02 | 11.43 | 11.09 | -3.05% | 3,392 |
| Jul 7, 2026 | 11.89 | 12.00 | 11.75 | 11.79 | 11.44 | -0.31% | 2,385 |
| Jul 6, 2026 | 11.36 | 11.83 | 11.36 | 11.83 | 11.48 | 4.17% | 5,864 |
| Jul 2, 2026 | 11.39 | 11.42 | 11.25 | 11.39 | 11.02 | 5.40% | 3,065 |
| Jul 1, 2026 | 10.81 | 11.00 | 10.75 | 10.81 | 10.45 | 3.35% | 32,496 |
| Jun 30, 2026 | 10.50 | 10.65 | 10.38 | 10.46 | 10.11 | -2.51% | 3,282 |
| Jun 29, 2026 | 10.69 | 10.76 | 10.50 | 10.73 | 10.37 | -0.33% | 4,335 |