IncomeSTKd 1x Bitcoin & 1x Gold Premium ETF (ISBG)
BATS: ISBG · Real-Time Price · USD
14.50
-0.11 (-0.77%)
Oct 16, 2026, 4:00 PM EDT - Market closed
ISBG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.63 | 14.66 | 14.27 | 14.50 | 14.50 | -0.77% | 5,839 |
| Oct 15, 2026 | 14.35 | 14.67 | 14.35 | 14.61 | 14.61 | 3.25% | 3,684 |
| Oct 14, 2026 | 14.44 | 14.44 | 13.97 | 14.15 | 14.15 | -4.97% | 10,922 |
| Oct 13, 2026 | 15.04 | 15.04 | 14.76 | 14.89 | 14.89 | 0.83% | 4,613 |
| Oct 12, 2026 | 14.76 | 14.80 | 14.64 | 14.77 | 14.77 | -0.27% | 8,653 |
| Oct 9, 2026 | 14.83 | 14.98 | 14.81 | 14.81 | 14.81 | 2.40% | 5,615 |
| Oct 8, 2026 | 14.72 | 14.72 | 14.06 | 14.51 | 14.46 | -2.62% | 19,263 |
| Oct 7, 2026 | 14.99 | 14.99 | 14.62 | 14.90 | 14.85 | -8.42% | 20,593 |
| Oct 6, 2026 | 16.36 | 16.45 | 16.08 | 16.27 | 16.21 | 0.74% | 23,428 |
| Oct 5, 2026 | 16.29 | 16.35 | 15.90 | 16.15 | 16.09 | 2.40% | 10,414 |
| Oct 2, 2026 | 16.39 | 16.39 | 15.82 | 15.82 | 15.72 | -0.66% | 14,002 |
| Oct 1, 2026 | 15.60 | 16.00 | 15.60 | 15.93 | 15.82 | 2.97% | 4,613 |
| Sep 30, 2026 | 15.87 | 16.06 | 15.37 | 15.47 | 15.37 | 0.04% | 15,577 |
| Sep 29, 2026 | 15.67 | 15.67 | 15.05 | 15.46 | 15.36 | 2.34% | 21,373 |
| Sep 28, 2026 | 15.30 | 15.46 | 14.82 | 15.11 | 15.01 | -6.10% | 12,047 |
| Sep 25, 2026 | 15.75 | 16.19 | 15.75 | 16.15 | 15.98 | -0.43% | 6,002 |
| Sep 24, 2026 | 16.15 | 16.38 | 15.84 | 16.22 | 16.05 | -0.76% | 6,480 |
| Sep 23, 2026 | 16.93 | 16.93 | 16.10 | 16.34 | 16.18 | -5.41% | 12,604 |
| Sep 22, 2026 | 17.01 | 17.33 | 17.01 | 17.28 | 17.10 | 0.44% | 6,179 |
| Sep 21, 2026 | 17.00 | 17.20 | 16.89 | 17.20 | 17.03 | 6.50% | 11,355 |
| Sep 18, 2026 | 16.02 | 16.21 | 15.92 | 16.20 | 15.99 | 6.40% | 7,788 |
| Sep 17, 2026 | 15.36 | 15.39 | 15.17 | 15.23 | 15.03 | 2.53% | 5,564 |
| Sep 16, 2026 | 14.86 | 14.96 | 14.50 | 14.85 | 14.66 | -0.67% | 5,993 |
| Sep 15, 2026 | 15.21 | 15.21 | 14.75 | 14.95 | 14.76 | -5.62% | 11,379 |
| Sep 14, 2026 | 15.49 | 16.03 | 15.49 | 15.84 | 15.63 | 1.73% | 14,337 |
| Sep 11, 2026 | 15.85 | 16.18 | 15.45 | 15.62 | 15.37 | 0.97% | 8,975 |
| Sep 10, 2026 | 15.75 | 15.77 | 15.42 | 15.47 | 15.22 | -4.33% | 10,594 |
| Sep 9, 2026 | 16.53 | 16.53 | 16.15 | 16.17 | 15.91 | 1.38% | 9,513 |
| Sep 8, 2026 | 16.21 | 16.24 | 15.88 | 15.95 | 15.69 | -4.95% | 13,951 |
| Sep 4, 2026 | 16.51 | 16.78 | 16.34 | 16.78 | 16.51 | -3.99% | 16,859 |
| Sep 3, 2026 | 17.13 | 17.58 | 17.03 | 17.54 | 17.19 | 10.20% | 6,077 |
| Sep 2, 2026 | 15.69 | 16.00 | 15.59 | 15.91 | 15.60 | 2.19% | 5,329 |
| Sep 1, 2026 | 15.82 | 15.96 | 15.51 | 15.57 | 15.27 | -6.71% | 9,048 |
| Aug 31, 2026 | 16.38 | 16.69 | 16.30 | 16.69 | 16.37 | 0.60% | 10,710 |
| Aug 28, 2026 | 17.86 | 17.93 | 16.56 | 16.65 | 16.27 | -8.25% | 23,387 |
| Aug 27, 2026 | 17.80 | 18.43 | 17.65 | 18.15 | 17.73 | 3.11% | 8,270 |
| Aug 26, 2026 | 17.49 | 17.60 | 17.35 | 17.60 | 17.20 | -2.28% | 8,654 |
| Aug 25, 2026 | 17.62 | 18.08 | 17.44 | 18.01 | 17.60 | 1.43% | 12,553 |
| Aug 24, 2026 | 18.01 | 18.29 | 17.56 | 17.76 | 17.35 | 4.45% | 26,856 |
| Aug 21, 2026 | 16.70 | 17.27 | 16.64 | 17.05 | 16.61 | 12.46% | 22,218 |
| Aug 20, 2026 | 14.50 | 15.16 | 14.50 | 15.16 | 14.77 | 15.52% | 16,900 |
| Aug 19, 2026 | 12.80 | 13.17 | 12.72 | 13.12 | 12.79 | 6.94% | 10,113 |
| Aug 18, 2026 | 12.40 | 12.43 | 12.27 | 12.27 | 11.96 | -1.40% | 10,975 |
| Aug 17, 2026 | 12.08 | 12.50 | 12.00 | 12.45 | 12.12 | 5.20% | 8,835 |
| Aug 14, 2026 | 11.86 | 12.00 | 11.81 | 11.87 | 11.53 | -0.97% | 6,734 |
| Aug 13, 2026 | 12.21 | 12.21 | 11.99 | 11.99 | 11.64 | -2.46% | 3,232 |
| Aug 12, 2026 | 12.51 | 12.51 | 12.20 | 12.29 | 11.93 | 0.82% | 4,714 |
| Aug 11, 2026 | 12.44 | 12.53 | 12.10 | 12.19 | 11.83 | -1.76% | 10,748 |
| Aug 10, 2026 | 12.44 | 12.44 | 12.15 | 12.41 | 12.05 | -0.58% | 6,620 |
| Aug 7, 2026 | 12.54 | 12.65 | 12.46 | 12.52 | 12.12 | 4.02% | 4,909 |