Skip to main content
logo
IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
22.01
-0.55 (-2.45%)
At close: Oct 16, 2026, 4:00 PM EDT
23.00
+0.99 (4.51%)
Pre-market: Oct 19, 2026, 7:15 AM EDT

ISSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202622.0222.0221.9822.0122.01-2.45%552
Oct 15, 202621.8622.5621.8622.5622.561.30%2,282
Oct 14, 202622.2722.2722.2722.2722.27-3.78%204
Oct 13, 202623.1223.1523.1223.1523.150.66%673
Oct 12, 202623.0323.0722.8422.9922.990.47%1,876
Oct 9, 202623.1823.1822.8922.8922.891.37%10,168
Oct 8, 202622.8122.8122.1422.6622.58-3.18%981
Oct 7, 202623.1923.5323.0023.4023.32-5.45%1,580
Oct 6, 202624.9624.9624.7524.7524.660.77%607
Oct 5, 202625.0625.0622.4524.5624.472.17%1,003
Oct 2, 202624.4124.4124.0224.1223.950.97%756
Oct 1, 202623.6224.1023.6223.8823.722.27%1,514
Sep 30, 202623.6823.6823.3523.3523.200.07%780
Sep 29, 202623.1223.3423.1223.3423.18-0.06%455
Sep 28, 202623.4223.5623.0523.3523.19-1.55%1,557
Sep 25, 202623.8023.8023.7923.7923.560.29%418
Sep 24, 202623.7323.7323.7323.7323.49-0.09%187
Sep 23, 202623.7923.7923.6023.7523.51-3.48%690
Sep 22, 202624.6624.7224.5224.6024.36-3,261
Sep 21, 202623.9724.6023.9724.6024.369.96%1,042
Sep 18, 202622.3122.4422.0922.4422.155.37%2,751
Sep 17, 202621.1421.3721.1421.3021.023.09%1,518
Sep 16, 202620.5920.7420.5920.6620.39-0.51%1,799
Sep 15, 202621.0121.1420.6220.7720.50-6.75%2,414
Sep 14, 202621.6922.2721.6922.2721.983.10%1,143
Sep 11, 202621.8221.9621.6721.6721.321.68%1,457
Sep 10, 202621.3821.4021.2121.3120.97-1.33%1,265
Sep 9, 202624.4524.4521.6021.6021.25-2.82%2,066
Sep 8, 202622.8622.8622.0122.2321.87-2.56%4,475
Sep 4, 202622.7922.8122.5522.8122.44-3.67%2,170
Sep 3, 202623.3623.7623.3623.7623.307.95%283
Sep 2, 202622.0422.0521.9222.0121.580.72%1,497
Sep 1, 202622.2222.2221.8521.8521.43-3.39%639
Aug 31, 202622.4822.7222.3122.6222.180.95%2,139
Aug 28, 202623.1723.3122.4522.4821.97-3.91%2,571
Aug 27, 202622.9923.5622.9923.4022.864.11%7,158
Aug 26, 202622.4822.5422.1222.4721.96-0.62%790
Aug 25, 202622.4022.7422.4022.6122.091.28%2,770
Aug 24, 202622.3522.7122.0422.3321.822.93%4,078
Aug 21, 202621.4622.0821.4621.7621.1910.41%6,036
Aug 20, 202619.8619.8819.6519.7019.2011.97%1,519
Aug 19, 202617.8317.8317.6017.6017.142.34%290
Aug 18, 202617.2017.2017.2017.2016.75-0.75%209
Aug 17, 202617.0617.3517.0617.3316.882.39%604
Aug 14, 202616.9816.9816.9816.9816.49-1.63%249
Aug 13, 202617.2717.3017.2617.2616.761.03%832
Aug 12, 202617.0717.0917.0417.0916.59-0.07%759
Aug 11, 202617.0517.1017.0517.1016.60-1.54%334
Aug 10, 202617.6117.6117.1917.3716.86-2.09%1,501
Aug 7, 202617.8017.8017.7717.7917.221.93%725