IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
18.67
-1.03 (-5.23%)
Mar 26, 2026, 4:00 PM EDT - Market closed
ISSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -5.24% | 230 |
| Mar 25, 2026 | 19.94 | 20.35 | 19.70 | 19.70 | 19.70 | 3.17% | 2,305 |
| Mar 24, 2026 | 19.27 | 19.28 | 19.10 | 19.10 | 19.10 | -3.01% | 1,830 |
| Mar 23, 2026 | 19.90 | 20.14 | 19.60 | 19.69 | 19.69 | 1.09% | 1,025 |
| Mar 20, 2026 | 19.62 | 19.62 | 19.16 | 19.48 | 19.40 | -1.41% | 10,703 |
| Mar 19, 2026 | 19.53 | 19.75 | 19.29 | 19.75 | 19.67 | -1.41% | 6,197 |
| Mar 18, 2026 | 20.56 | 20.67 | 20.04 | 20.04 | 19.95 | -6.70% | 5,972 |
| Mar 17, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.39 | 1.28% | 612 |
| Mar 16, 2026 | 21.29 | 21.29 | 21.20 | 21.20 | 21.12 | 4.39% | 469 |
| Mar 13, 2026 | 20.84 | 21.02 | 20.31 | 20.31 | 20.15 | 1.32% | 2,915 |
| Mar 12, 2026 | 19.95 | 20.07 | 19.95 | 20.05 | 19.89 | -1.05% | 1,838 |
| Mar 11, 2026 | 19.98 | 20.29 | 19.98 | 20.26 | 20.10 | 2.37% | 1,417 |
| Mar 10, 2026 | 20.23 | 20.35 | 19.79 | 19.79 | 19.63 | 3.05% | 4,937 |
| Mar 9, 2026 | 18.81 | 19.21 | 18.81 | 19.21 | 19.05 | 2.65% | 3,373 |
| Mar 6, 2026 | 18.50 | 19.10 | 18.50 | 18.71 | 18.48 | -6.13% | 9,918 |
| Mar 5, 2026 | 20.06 | 20.06 | 19.77 | 19.93 | 19.69 | -1.71% | 6,280 |
| Mar 4, 2026 | 20.39 | 21.98 | 20.07 | 20.28 | 20.03 | 3.40% | 15,170 |
| Mar 3, 2026 | 18.99 | 19.75 | 18.96 | 19.61 | 19.37 | -0.99% | 4,698 |
| Mar 2, 2026 | 18.58 | 19.87 | 18.58 | 19.81 | 19.57 | 6.20% | 9,432 |
| Feb 27, 2026 | 18.78 | 18.78 | 18.51 | 18.65 | 18.35 | -2.99% | 1,689 |
| Feb 26, 2026 | 19.56 | 19.56 | 19.23 | 19.23 | 18.91 | -2.89% | 813 |
| Feb 25, 2026 | 19.38 | 19.80 | 19.38 | 19.80 | 19.47 | 5.36% | 1,397 |
| Feb 24, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.48 | 1.17% | 245 |
| Feb 23, 2026 | 19.19 | 19.19 | 18.46 | 18.58 | 18.27 | -5.31% | 1,724 |
| Feb 20, 2026 | 19.61 | 19.63 | 19.57 | 19.62 | 19.21 | 2.03% | 911 |
| Feb 19, 2026 | 19.15 | 19.23 | 19.04 | 19.23 | 18.83 | 1.13% | 2,967 |
| Feb 18, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.62 | -0.67% | 185 |
| Feb 17, 2026 | 18.64 | 19.14 | 18.58 | 19.14 | 18.75 | -1.36% | 1,889 |
| Feb 13, 2026 | 19.54 | 19.54 | 19.41 | 19.41 | 19.01 | 4.40% | 605 |
| Feb 12, 2026 | 19.12 | 19.12 | 18.59 | 18.59 | 18.12 | -6.43% | 924 |
| Feb 11, 2026 | 19.41 | 19.87 | 19.31 | 19.87 | 19.36 | -1.36% | 4,015 |
| Feb 10, 2026 | 20.04 | 20.14 | 20.04 | 20.14 | 19.63 | -2.50% | 714 |
| Feb 9, 2026 | 19.95 | 20.81 | 19.95 | 20.66 | 20.13 | 0.59% | 5,705 |
| Feb 6, 2026 | 19.77 | 20.72 | 19.72 | 20.53 | 19.93 | 12.20% | 7,858 |
| Feb 5, 2026 | 20.01 | 20.21 | 16.61 | 18.30 | 17.76 | -13.73% | 3,737 |
| Feb 4, 2026 | 21.72 | 21.95 | 20.92 | 21.21 | 20.59 | -3.86% | 2,381 |
| Feb 3, 2026 | 22.72 | 22.72 | 21.48 | 22.06 | 21.41 | -2.77% | 2,256 |
| Feb 2, 2026 | 22.54 | 22.95 | 22.48 | 22.69 | 22.02 | -6.33% | 11,952 |
| Jan 30, 2026 | 23.98 | 24.40 | 23.57 | 24.23 | 23.42 | -0.54% | 8,091 |
| Jan 29, 2026 | 25.71 | 25.71 | 24.16 | 24.36 | 23.55 | -5.72% | 4,147 |
| Jan 28, 2026 | 25.87 | 25.97 | 25.84 | 25.84 | 24.98 | 0.10% | 1,082 |
| Jan 27, 2026 | 25.22 | 25.81 | 25.22 | 25.81 | 24.95 | 2.94% | 630 |
| Jan 26, 2026 | 25.16 | 25.35 | 25.00 | 25.07 | 24.24 | -1.60% | 3,938 |
| Jan 23, 2026 | 25.25 | 25.97 | 25.25 | 25.48 | 24.64 | 0.22% | 3,236 |
| Jan 22, 2026 | 25.56 | 25.56 | 25.42 | 25.42 | 24.58 | -0.05% | 1,438 |