IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
22.00
-0.23 (-1.03%)
At close: May 27, 2026, 4:00 PM EDT
21.90
-0.10 (-0.46%)
After-hours: May 27, 2026, 8:00 PM EDT
ISSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 22.03 | 22.17 | 21.90 | 22.00 | 22.00 | -1.02% | 3,590 |
| May 26, 2026 | 23.03 | 23.03 | 22.23 | 22.23 | 22.23 | 0.49% | 972 |
| May 22, 2026 | 23.07 | 23.07 | 22.12 | 22.12 | 22.12 | -3.01% | 1,339 |
| May 21, 2026 | 22.50 | 22.89 | 22.41 | 22.89 | 22.81 | 0.11% | 6,761 |
| May 20, 2026 | 22.32 | 22.86 | 22.32 | 22.86 | 22.78 | 2.79% | 1,349 |
| May 19, 2026 | 22.05 | 23.65 | 22.04 | 22.24 | 22.16 | -0.61% | 7,249 |
| May 18, 2026 | 22.83 | 22.83 | 21.91 | 22.38 | 22.30 | -6.79% | 2,223 |
| May 15, 2026 | 24.25 | 24.25 | 23.72 | 24.10 | 23.92 | -2.95% | 2,635 |
| May 14, 2026 | 24.08 | 24.93 | 24.08 | 24.83 | 24.65 | 3.86% | 2,470 |
| May 13, 2026 | 23.68 | 23.91 | 23.28 | 23.91 | 23.73 | -1.01% | 3,073 |
| May 12, 2026 | 24.04 | 24.15 | 23.52 | 24.15 | 23.97 | -1.87% | 5,506 |
| May 11, 2026 | 24.15 | 24.61 | 24.05 | 24.61 | 24.43 | 3.88% | 4,806 |
| May 8, 2026 | 23.46 | 23.78 | 23.39 | 23.78 | 23.52 | 1.36% | 3,969 |
| May 7, 2026 | 24.10 | 24.10 | 23.37 | 23.46 | 23.20 | -2.98% | 3,808 |
| May 6, 2026 | 24.23 | 24.28 | 24.10 | 24.18 | 23.91 | 1.05% | 3,866 |
| May 5, 2026 | 23.72 | 23.93 | 23.71 | 23.93 | 23.66 | 3.80% | 2,114 |
| May 4, 2026 | 22.46 | 23.26 | 22.43 | 23.05 | 22.80 | 2.85% | 5,600 |
| May 1, 2026 | 22.78 | 22.78 | 22.37 | 22.50 | 22.16 | 4.50% | 3,239 |
| Apr 30, 2026 | 21.37 | 21.53 | 21.27 | 21.53 | 21.21 | 3.35% | 2,247 |
| Apr 29, 2026 | 21.40 | 21.44 | 20.83 | 20.83 | 20.52 | -2.37% | 2,215 |
| Apr 28, 2026 | 21.26 | 21.33 | 21.15 | 21.33 | 21.02 | -1.39% | 1,571 |
| Apr 27, 2026 | 21.79 | 21.91 | 21.50 | 21.64 | 21.32 | -0.95% | 2,264 |
| Apr 24, 2026 | 21.85 | 21.93 | 21.81 | 21.93 | 21.52 | 0.72% | 3,867 |
| Apr 23, 2026 | 21.92 | 22.06 | 21.70 | 21.77 | 21.37 | -1.79% | 6,293 |
| Apr 22, 2026 | 22.15 | 22.16 | 22.05 | 22.16 | 21.76 | 5.99% | 3,130 |
| Apr 21, 2026 | 21.35 | 21.35 | 20.91 | 20.91 | 20.53 | -1.91% | 952 |
| Apr 20, 2026 | 20.97 | 21.32 | 20.97 | 21.32 | 20.93 | -1.04% | 4,452 |
| Apr 17, 2026 | 21.34 | 21.82 | 21.34 | 21.62 | 21.15 | 3.78% | 5,045 |
| Apr 16, 2026 | 20.84 | 20.84 | 20.32 | 20.84 | 20.38 | 0.70% | 2,198 |
| Apr 15, 2026 | 20.35 | 20.69 | 20.17 | 20.69 | 20.23 | 2.14% | 4,362 |
| Apr 14, 2026 | 20.54 | 20.54 | 20.21 | 20.26 | 19.81 | 1.46% | 1,293 |
| Apr 13, 2026 | 19.24 | 19.97 | 19.11 | 19.97 | 19.52 | 1.47% | 4,628 |
| Apr 10, 2026 | 19.48 | 19.75 | 19.48 | 19.75 | 19.24 | 1.54% | 3,976 |
| Apr 9, 2026 | 19.31 | 19.45 | 19.31 | 19.45 | 18.95 | 1.68% | 373 |
| Apr 8, 2026 | 19.38 | 19.38 | 19.13 | 19.13 | 18.64 | 1.61% | 640 |
| Apr 7, 2026 | 18.64 | 18.83 | 18.64 | 18.83 | 18.34 | -0.69% | 765 |
| Apr 6, 2026 | 18.86 | 18.96 | 18.82 | 18.96 | 18.47 | 3.91% | 2,228 |
| Apr 2, 2026 | 17.92 | 18.32 | 17.92 | 18.31 | 17.77 | -2.41% | 956 |
| Apr 1, 2026 | 19.01 | 19.13 | 18.70 | 18.77 | 18.21 | 1.13% | 1,887 |
| Mar 31, 2026 | 18.30 | 18.56 | 18.06 | 18.56 | 18.01 | 4.77% | 2,476 |
| Mar 30, 2026 | 18.13 | 18.23 | 17.71 | 17.71 | 17.19 | 1.21% | 1,899 |
| Mar 27, 2026 | 17.87 | 17.96 | 17.57 | 17.57 | 16.98 | -5.89% | 3,693 |
| Mar 26, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.05 | -5.24% | 232 |
| Mar 25, 2026 | 19.94 | 20.35 | 19.70 | 19.70 | 19.04 | 3.17% | 2,305 |
| Mar 24, 2026 | 19.27 | 19.28 | 19.10 | 19.10 | 18.46 | -3.01% | 1,830 |
| Mar 23, 2026 | 19.90 | 20.14 | 19.60 | 19.69 | 19.03 | 1.51% | 1,025 |
| Mar 20, 2026 | 19.62 | 19.62 | 19.16 | 19.48 | 18.75 | -1.41% | 10,703 |
| Mar 19, 2026 | 19.53 | 19.75 | 19.29 | 19.75 | 19.02 | -1.41% | 6,197 |
| Mar 18, 2026 | 20.56 | 20.67 | 20.04 | 20.04 | 19.29 | -6.69% | 5,972 |
| Mar 17, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 20.67 | 1.28% | 612 |