IncomeSTKd 1x Bitcoin & 1x Gold Premium ETF (ISBG)
BATS: ISBG · Real-Time Price · USD
18.32
-0.59 (-3.12%)
At close: May 27, 2026, 4:00 PM EDT
18.30
-0.02 (-0.11%)
After-hours: May 27, 2026, 8:00 PM EDT
ISBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 18.55 | 18.55 | 18.04 | 18.32 | 18.32 | -3.14% | 8,665 |
| May 26, 2026 | 19.45 | 20.07 | 18.69 | 18.91 | 18.91 | -0.02% | 22,489 |
| May 22, 2026 | 19.77 | 19.77 | 18.85 | 18.92 | 18.92 | -5.20% | 7,436 |
| May 21, 2026 | 19.34 | 20.07 | 19.34 | 20.03 | 19.95 | -0.15% | 4,340 |
| May 20, 2026 | 19.40 | 20.06 | 19.40 | 20.06 | 19.98 | 3.86% | 2,555 |
| May 19, 2026 | 19.33 | 19.55 | 19.08 | 19.31 | 19.24 | -2.28% | 7,865 |
| May 18, 2026 | 20.25 | 20.25 | 19.35 | 19.76 | 19.69 | -4.75% | 7,684 |
| May 15, 2026 | 21.38 | 21.38 | 20.46 | 20.84 | 20.67 | -7.40% | 11,736 |
| May 14, 2026 | 21.76 | 22.68 | 21.76 | 22.50 | 22.33 | 3.38% | 5,115 |
| May 13, 2026 | 22.13 | 22.13 | 21.48 | 21.77 | 21.60 | -2.72% | 7,864 |
| May 12, 2026 | 22.21 | 22.37 | 21.83 | 22.37 | 22.20 | -2.00% | 6,418 |
| May 11, 2026 | 22.54 | 22.88 | 22.26 | 22.83 | 22.65 | 3.98% | 20,911 |
| May 8, 2026 | 21.62 | 22.10 | 21.62 | 22.04 | 21.79 | 0.62% | 7,588 |
| May 7, 2026 | 22.50 | 22.50 | 21.72 | 21.91 | 21.65 | -2.10% | 5,395 |
| May 6, 2026 | 22.46 | 22.54 | 22.24 | 22.37 | 22.12 | 3.10% | 9,446 |
| May 5, 2026 | 21.56 | 21.91 | 21.49 | 21.70 | 21.45 | 4.47% | 8,689 |
| May 4, 2026 | 20.62 | 20.94 | 20.39 | 20.77 | 20.53 | 0.84% | 9,891 |
| May 1, 2026 | 20.37 | 20.97 | 20.37 | 20.67 | 20.36 | 4.04% | 6,009 |
| Apr 30, 2026 | 19.88 | 19.96 | 19.66 | 19.87 | 19.57 | 4.75% | 8,030 |
| Apr 29, 2026 | 19.31 | 19.54 | 18.66 | 18.97 | 18.68 | -4.24% | 6,731 |
| Apr 28, 2026 | 19.69 | 19.81 | 19.18 | 19.81 | 19.51 | -3.79% | 9,240 |
| Apr 27, 2026 | 21.21 | 21.21 | 20.50 | 20.59 | 20.28 | -2.12% | 22,570 |
| Apr 24, 2026 | 21.39 | 21.39 | 21.11 | 21.12 | 20.72 | -0.33% | 6,602 |
| Apr 23, 2026 | 21.25 | 21.72 | 21.00 | 21.19 | 20.79 | -3.27% | 7,643 |
| Apr 22, 2026 | 21.78 | 21.93 | 21.74 | 21.91 | 21.49 | 8.44% | 4,658 |
| Apr 21, 2026 | 21.30 | 21.30 | 20.20 | 20.20 | 19.82 | -5.12% | 4,102 |
| Apr 20, 2026 | 21.16 | 21.32 | 20.80 | 21.29 | 20.89 | -1.42% | 6,892 |
| Apr 17, 2026 | 21.64 | 21.91 | 21.59 | 21.68 | 21.19 | 4.58% | 5,212 |
| Apr 16, 2026 | 20.70 | 20.73 | 20.28 | 20.73 | 20.26 | 0.60% | 3,599 |
| Apr 15, 2026 | 20.58 | 20.61 | 20.20 | 20.61 | 20.14 | 0.62% | 6,447 |
| Apr 14, 2026 | 20.34 | 20.69 | 20.30 | 20.48 | 20.02 | 2.90% | 7,273 |
| Apr 13, 2026 | 19.29 | 19.90 | 18.98 | 19.90 | 19.45 | 0.61% | 13,402 |
| Apr 10, 2026 | 19.61 | 19.91 | 19.61 | 19.86 | 19.33 | 1.40% | 5,172 |
| Apr 9, 2026 | 19.06 | 19.62 | 19.05 | 19.58 | 19.07 | 2.93% | 2,018 |
| Apr 8, 2026 | 19.52 | 19.52 | 19.02 | 19.02 | 18.52 | 2.11% | 3,870 |
| Apr 7, 2026 | 18.25 | 18.63 | 18.22 | 18.63 | 18.14 | 0.75% | 5,547 |
| Apr 6, 2026 | 18.38 | 18.53 | 18.38 | 18.49 | 18.00 | 3.07% | 6,710 |
| Apr 2, 2026 | 17.47 | 18.08 | 17.12 | 18.01 | 17.47 | -3.75% | 8,867 |
| Apr 1, 2026 | 18.67 | 18.71 | 18.54 | 18.71 | 18.15 | 2.47% | 1,142 |
| Mar 31, 2026 | 17.94 | 18.34 | 17.87 | 18.26 | 17.71 | 4.73% | 8,698 |
| Mar 30, 2026 | 17.69 | 17.79 | 17.34 | 17.44 | 16.91 | 2.51% | 2,434 |
| Mar 27, 2026 | 17.04 | 17.40 | 16.96 | 17.08 | 16.50 | -1.78% | 10,664 |
| Mar 26, 2026 | 18.09 | 18.14 | 17.31 | 17.39 | 16.80 | -7.38% | 10,369 |
| Mar 25, 2026 | 19.15 | 19.29 | 18.70 | 18.78 | 18.14 | 6.19% | 4,736 |
| Mar 24, 2026 | 17.70 | 17.92 | 17.50 | 17.68 | 17.08 | -2.79% | 14,486 |
| Mar 23, 2026 | 18.13 | 18.75 | 17.91 | 18.19 | 17.57 | -1.45% | 19,448 |
| Mar 20, 2026 | 19.28 | 19.28 | 18.23 | 18.54 | 17.83 | -4.21% | 26,380 |
| Mar 19, 2026 | 20.08 | 20.71 | 18.31 | 19.35 | 18.61 | -6.53% | 16,954 |
| Mar 18, 2026 | 21.33 | 21.33 | 20.70 | 20.70 | 19.91 | -9.36% | 10,401 |
| Mar 17, 2026 | 22.74 | 22.92 | 22.61 | 22.84 | 21.97 | 0.83% | 2,154 |