IncomeSTKd 1x Bitcoin & 1x Gold Premium ETF (ISBG)
BATS: ISBG · Real-Time Price · USD
20.73
+0.12 (0.60%)
At close: Apr 16, 2026, 4:00 PM EDT
20.73
0.00 (0.00%)
After-hours: Apr 16, 2026, 4:10 PM EDT
ISBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 20.82 | 20.82 | 20.79 | 20.79 | 20.79 | 0.89% | 45 |
| Apr 15, 2026 | 20.58 | 20.61 | 20.20 | 20.61 | 20.61 | 0.63% | 6,447 |
| Apr 14, 2026 | 20.34 | 20.69 | 20.30 | 20.48 | 20.48 | 2.90% | 7,265 |
| Apr 13, 2026 | 19.29 | 19.90 | 18.98 | 19.90 | 19.90 | 0.23% | 13,402 |
| Apr 10, 2026 | 19.61 | 19.91 | 19.61 | 19.86 | 19.78 | 1.40% | 5,172 |
| Apr 9, 2026 | 19.06 | 19.62 | 19.05 | 19.58 | 19.51 | 2.93% | 2,018 |
| Apr 8, 2026 | 19.52 | 19.52 | 19.02 | 19.02 | 18.95 | 2.11% | 3,870 |
| Apr 7, 2026 | 18.25 | 18.63 | 18.22 | 18.63 | 18.56 | 0.75% | 5,547 |
| Apr 6, 2026 | 18.38 | 18.53 | 18.38 | 18.49 | 18.42 | 2.67% | 6,710 |
| Apr 2, 2026 | 17.47 | 18.08 | 17.12 | 18.01 | 17.87 | -3.75% | 8,867 |
| Apr 1, 2026 | 18.67 | 18.71 | 18.54 | 18.71 | 18.57 | 2.46% | 1,142 |
| Mar 31, 2026 | 17.94 | 18.34 | 17.87 | 18.26 | 18.12 | 4.73% | 8,698 |
| Mar 30, 2026 | 17.69 | 17.79 | 17.34 | 17.44 | 17.30 | 2.09% | 2,434 |
| Mar 27, 2026 | 17.04 | 17.40 | 16.96 | 17.08 | 16.88 | -1.78% | 10,664 |
| Mar 26, 2026 | 18.09 | 18.14 | 17.31 | 17.39 | 17.19 | -7.38% | 10,369 |
| Mar 25, 2026 | 19.15 | 19.29 | 18.70 | 18.78 | 18.55 | 6.19% | 4,736 |
| Mar 24, 2026 | 17.70 | 17.92 | 17.50 | 17.68 | 17.47 | -2.79% | 14,486 |
| Mar 23, 2026 | 18.13 | 18.75 | 17.91 | 18.19 | 17.97 | -1.87% | 19,448 |
| Mar 20, 2026 | 19.28 | 19.28 | 18.23 | 18.54 | 18.24 | -4.21% | 26,380 |
| Mar 19, 2026 | 20.08 | 20.71 | 18.31 | 19.35 | 19.04 | -6.53% | 16,954 |
| Mar 18, 2026 | 21.33 | 21.33 | 20.70 | 20.70 | 20.37 | -9.37% | 10,401 |
| Mar 17, 2026 | 22.74 | 22.92 | 22.61 | 22.84 | 22.47 | 0.83% | 2,154 |
| Mar 16, 2026 | 22.83 | 23.02 | 22.35 | 22.65 | 22.29 | 2.82% | 4,420 |
| Mar 13, 2026 | 22.97 | 23.04 | 22.03 | 22.03 | 21.60 | -0.19% | 7,779 |
| Mar 12, 2026 | 22.60 | 22.60 | 21.84 | 22.07 | 21.64 | -2.89% | 8,270 |
| Mar 11, 2026 | 22.52 | 22.77 | 22.36 | 22.73 | 22.29 | 1.96% | 6,677 |
| Mar 10, 2026 | 22.86 | 23.06 | 21.94 | 22.29 | 21.86 | 4.28% | 11,809 |
| Mar 9, 2026 | 21.06 | 21.42 | 20.89 | 21.38 | 20.96 | 1.67% | 5,651 |
| Mar 6, 2026 | 21.31 | 21.31 | 20.86 | 21.03 | 20.54 | -1.76% | 3,670 |
| Mar 5, 2026 | 21.92 | 21.92 | 21.19 | 21.40 | 20.90 | -2.85% | 12,877 |
| Mar 4, 2026 | 22.12 | 22.15 | 21.85 | 22.03 | 21.52 | 4.62% | 7,868 |
| Mar 3, 2026 | 21.02 | 21.26 | 18.19 | 21.06 | 20.57 | -5.23% | 17,957 |
| Mar 2, 2026 | 21.05 | 22.22 | 21.05 | 22.22 | 21.70 | 6.27% | 4,363 |
| Feb 27, 2026 | 20.90 | 20.91 | 20.57 | 20.91 | 20.34 | -0.49% | 5,006 |
| Feb 26, 2026 | 21.14 | 21.14 | 20.62 | 21.01 | 20.45 | -0.95% | 11,216 |
| Feb 25, 2026 | 20.65 | 21.34 | 20.65 | 21.21 | 20.64 | 5.64% | 1,647 |
| Feb 24, 2026 | 19.32 | 20.10 | 19.32 | 20.08 | 19.54 | -0.57% | 3,774 |
| Feb 23, 2026 | 20.59 | 20.61 | 20.03 | 20.20 | 19.65 | -1.81% | 3,075 |
| Feb 20, 2026 | 20.13 | 20.57 | 20.13 | 20.57 | 19.94 | 3.26% | 3,226 |
| Feb 19, 2026 | 19.72 | 19.92 | 19.72 | 19.92 | 19.31 | 1.96% | 1,500 |
| Feb 18, 2026 | 19.68 | 19.84 | 19.49 | 19.54 | 18.93 | 2.23% | 2,607 |
| Feb 17, 2026 | 19.19 | 19.27 | 18.60 | 19.11 | 18.52 | -6.20% | 8,432 |
| Feb 13, 2026 | 19.76 | 20.43 | 19.75 | 20.37 | 19.75 | 8.37% | 4,187 |
| Feb 12, 2026 | 20.30 | 20.30 | 18.71 | 18.80 | 18.13 | -8.15% | 16,390 |
| Feb 11, 2026 | 19.98 | 20.48 | 19.98 | 20.47 | 19.74 | -0.34% | 8,444 |
| Feb 10, 2026 | 20.68 | 20.78 | 20.44 | 20.54 | 19.81 | -2.64% | 3,941 |
| Feb 9, 2026 | 20.54 | 21.22 | 20.40 | 21.10 | 20.35 | 3.49% | 6,853 |
| Feb 6, 2026 | 19.69 | 20.63 | 19.67 | 20.38 | 19.57 | 13.15% | 15,442 |
| Feb 5, 2026 | 19.50 | 19.84 | 18.02 | 18.02 | 17.30 | -14.77% | 19,130 |
| Feb 4, 2026 | 21.89 | 21.89 | 20.65 | 21.14 | 20.30 | -2.93% | 7,284 |