Skip to main content
logo
IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
17.20
-0.13 (-0.78%)
Aug 18, 2026, 4:00 PM EDT - Market closed

ISSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 202617.2017.2017.2017.2017.20-0.75%209
Aug 17, 202617.0617.3517.0617.3317.332.39%604
Aug 14, 202616.9816.9816.9816.9816.92-1.63%249
Aug 13, 202617.2717.3017.2617.2617.201.03%832
Aug 12, 202617.0717.0917.0417.0917.03-0.07%759
Aug 11, 202617.0517.1017.0517.1017.04-1.54%334
Aug 10, 202617.6117.6117.1917.3717.31-2.09%1,501
Aug 7, 202617.8017.8017.7717.7917.671.93%725
Aug 6, 202617.4017.4617.4017.4617.34-1.43%1,206
Aug 5, 202617.6117.7117.5517.7117.591.41%368
Aug 4, 202617.4117.4617.4117.4617.351.66%279
Aug 3, 202617.1817.1817.1817.1817.063.66%76
Jul 31, 202616.2716.6316.2716.6316.46-2.32%3,313
Jul 30, 202616.8717.0316.8717.0316.854.75%259
Jul 29, 202616.9016.9016.2516.2516.09-2.88%371
Jul 28, 202616.2716.7716.2616.7416.56-1.90%1,095
Jul 27, 202617.0217.0617.0217.0616.882.00%697
Jul 24, 202616.7816.7816.7816.7816.55-0.77%306
Jul 23, 202617.1217.1216.9116.9116.68-4.38%407
Jul 22, 202617.8317.8317.6917.6917.45-1.19%293
Jul 21, 202617.9017.9017.9017.9017.663.10%364
Jul 20, 202617.3817.3817.3617.3617.120.75%303
Jul 17, 202617.1517.2917.1517.2917.00-1.49%475
Jul 16, 202617.5517.5517.5517.5517.25-1.36%61
Jul 15, 202617.8717.9217.7917.7917.490.25%987
Jul 14, 202617.7017.7517.7017.7517.455.31%587
Jul 13, 202616.7216.8516.7216.8516.57-3.99%359
Jul 10, 202617.6117.6117.6117.6117.251.48%73
Jul 9, 202617.3517.3517.3517.3517.002.54%62
Jul 8, 202616.9316.9316.9316.9316.58-2.93%239
Jul 7, 202617.1817.4417.1817.4417.080.22%326
Jul 6, 202616.9117.4016.9117.4017.044.32%697
Jul 2, 202616.9116.9116.6416.7316.342.34%1,775
Jul 1, 202616.1416.4216.1416.3515.962.02%1,125
Jun 30, 202615.8416.0415.8416.0315.65-0.78%641
Jun 29, 202616.0516.1516.0516.1515.772.56%1,129
Jun 26, 202615.4515.9015.4515.8015.380.59%1,229
Jun 25, 202616.2416.2415.7115.7115.29-1.36%4,244
Jun 24, 202616.3716.3715.8315.9315.50-3.57%1,769
Jun 23, 202616.8116.8116.4516.5216.07-5.87%4,535
Jun 22, 202618.0018.0017.5517.5517.071.79%1,635
Jun 18, 202617.5617.5617.0917.3016.77-0.57%5,133
Jun 17, 202617.9317.9917.4017.4016.87-3.43%2,508
Jun 16, 202618.1918.1918.0218.0217.47-2.39%1,496
Jun 15, 202618.4618.6918.3718.4617.905.17%2,056
Jun 12, 202617.3117.9017.3117.6217.020.14%2,074
Jun 11, 202617.2317.5917.0817.5916.993.87%2,164
Jun 10, 202617.3117.3816.8316.9416.36-1.91%6,491
Jun 9, 202617.4517.4516.6017.2716.68-2.40%3,284
Jun 8, 202617.8618.0817.6917.6917.094.19%2,621