Skip to main content
logo
IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
16.54
-0.20 (-1.17%)
At close: Jul 29, 2026, 4:00 PM EDT
16.25
-0.29 (-1.73%)
After-hours: Jul 29, 2026, 4:15 PM EDT

ISSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202616.7416.8916.7116.74--113
Jul 28, 202616.2716.7716.2616.7416.74-1.90%1,095
Jul 27, 202617.0217.0617.0217.0617.062.00%697
Jul 24, 202616.7816.7816.7816.7816.72-0.77%306
Jul 23, 202617.1217.1216.9116.9116.85-4.38%407
Jul 22, 202617.8317.8317.6917.6917.63-1.19%293
Jul 21, 202617.9017.9017.9017.9017.843.10%364
Jul 20, 202617.3817.3817.3617.3617.300.75%303
Jul 17, 202617.1517.2917.1517.2917.17-1.49%475
Jul 16, 202617.5517.5517.5517.5517.43-1.36%61
Jul 15, 202617.8717.9217.7917.7917.670.25%987
Jul 14, 202617.7017.7517.7017.7517.635.31%587
Jul 13, 202616.7216.8516.7216.8516.74-3.99%359
Jul 10, 202617.6117.6117.6117.6117.431.48%73
Jul 9, 202617.3517.3517.3517.3517.182.54%62
Jul 8, 202616.9316.9316.9316.9316.75-2.93%239
Jul 7, 202617.1817.4417.1817.4417.260.22%326
Jul 6, 202616.9117.4016.9117.4017.224.32%697
Jul 2, 202616.9116.9116.6416.7316.512.34%1,775
Jul 1, 202616.1416.4216.1416.3516.132.02%1,125
Jun 30, 202615.8416.0415.8416.0315.81-0.78%641
Jun 29, 202616.0516.1516.0516.1515.932.56%1,129
Jun 26, 202615.4515.9015.4515.8015.540.59%1,229
Jun 25, 202616.2416.2415.7115.7115.45-1.36%4,244
Jun 24, 202616.3716.3715.8315.9315.66-3.57%1,769
Jun 23, 202616.8116.8116.4516.5216.24-5.87%4,535
Jun 22, 202618.0018.0017.5517.5517.251.79%1,635
Jun 18, 202617.5617.5617.0917.3016.95-0.57%5,133
Jun 17, 202617.9317.9917.4017.4017.04-3.43%2,508
Jun 16, 202618.1918.1918.0218.0217.65-2.39%1,496
Jun 15, 202618.4618.6918.3718.4618.085.17%2,056
Jun 12, 202617.3117.9017.3117.6217.190.14%2,074
Jun 11, 202617.2317.5917.0817.5917.173.87%2,164
Jun 10, 202617.3117.3816.8316.9416.53-1.91%6,491
Jun 9, 202617.4517.4516.6017.2716.85-2.40%3,284
Jun 8, 202617.8618.0817.6917.6917.274.19%2,621
Jun 5, 202617.7917.7917.0517.0516.57-7.77%1,552
Jun 4, 202618.3818.5118.3818.4917.97-2.11%1,310
Jun 3, 202619.3419.4518.8918.8918.36-3.78%7,423
Jun 2, 202619.9920.0719.5419.6319.08-6.47%10,408
Jun 1, 202621.5521.5520.5920.9920.40-2.40%3,922
May 29, 202621.4821.8721.4821.5820.900.17%17,541
May 28, 202621.5621.7021.1921.5420.86-2.08%18,628
May 27, 202622.0322.1721.9022.0021.31-1.02%3,642
May 26, 202623.0323.0322.2322.2321.530.49%972
May 22, 202623.0723.0722.1222.1221.42-3.01%1,339
May 21, 202622.5022.8922.4122.8922.090.11%6,761
May 20, 202622.3222.8622.3222.8622.062.79%1,349
May 19, 202622.0523.6522.0422.2421.46-0.61%7,249
May 18, 202622.8322.8321.9122.3821.59-6.79%2,223