Skip to main content
logo
IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
22.23
-0.58 (-2.56%)
Sep 8, 2026, 4:00 PM EDT - Market closed

ISSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202622.8622.8622.0122.2322.23-2.56%4,475
Sep 4, 202622.7922.8122.5522.8122.81-3.67%2,170
Sep 3, 202623.3623.7623.3623.7623.687.95%283
Sep 2, 202622.0422.0521.9222.0121.940.72%1,497
Sep 1, 202622.2222.2221.8521.8521.78-3.39%639
Aug 31, 202622.4822.7222.3122.6222.540.95%2,139
Aug 28, 202623.1723.3122.4522.4822.33-3.91%2,571
Aug 27, 202622.9923.5622.9923.4023.244.11%7,158
Aug 26, 202622.4822.5422.1222.4722.32-0.62%790
Aug 25, 202622.4022.7422.4022.6122.461.28%2,770
Aug 24, 202622.3522.7122.0422.3322.172.93%4,078
Aug 21, 202621.4622.0821.4621.7621.5410.41%6,036
Aug 20, 202619.8619.8819.6519.7019.5111.97%1,519
Aug 19, 202617.8317.8317.6017.6017.432.34%290
Aug 18, 202617.2017.2017.2017.2017.03-0.75%209
Aug 17, 202617.0617.3517.0617.3317.162.39%604
Aug 14, 202616.9816.9816.9816.9816.76-1.63%249
Aug 13, 202617.2717.3017.2617.2617.031.03%832
Aug 12, 202617.0717.0917.0417.0916.86-0.07%759
Aug 11, 202617.0517.1017.0517.1016.87-1.54%334
Aug 10, 202617.6117.6117.1917.3717.14-2.09%1,501
Aug 7, 202617.8017.8017.7717.7917.501.93%725
Aug 6, 202617.4017.4617.4017.4617.17-1.43%1,206
Aug 5, 202617.6117.7117.5517.7117.421.41%368
Aug 4, 202617.4117.4617.4117.4617.181.66%279
Aug 3, 202617.1817.1817.1817.1816.903.66%76
Jul 31, 202616.2716.6316.2716.6316.30-2.32%3,313
Jul 30, 202616.8717.0316.8717.0316.694.75%259
Jul 29, 202616.9016.9016.2516.2515.93-2.88%371
Jul 28, 202616.2716.7716.2616.7416.40-1.90%1,095
Jul 27, 202617.0217.0617.0217.0616.722.00%697
Jul 24, 202616.7816.7816.7816.7816.39-0.77%306
Jul 23, 202617.1217.1216.9116.9116.52-4.38%407
Jul 22, 202617.8317.8317.6917.6917.28-1.19%293
Jul 21, 202617.9017.9017.9017.9017.483.10%364
Jul 20, 202617.3817.3817.3617.3616.960.75%303
Jul 17, 202617.1517.2917.1517.2916.83-1.49%475
Jul 16, 202617.5517.5517.5517.5517.08-1.36%61
Jul 15, 202617.8717.9217.7917.7917.320.25%987
Jul 14, 202617.7017.7517.7017.7517.285.31%587
Jul 13, 202616.7216.8516.7216.8516.40-3.99%359
Jul 10, 202617.6117.6117.6117.6117.091.48%73
Jul 9, 202617.3517.3517.3517.3516.842.54%62
Jul 8, 202616.9316.9316.9316.9316.42-2.93%239
Jul 7, 202617.1817.4417.1817.4416.920.22%326
Jul 6, 202616.9117.4016.9117.4016.884.32%697
Jul 2, 202616.9116.9116.6416.7316.182.34%1,775
Jul 1, 202616.1416.4216.1416.3515.812.02%1,125
Jun 30, 202615.8416.0415.8416.0315.50-0.78%641
Jun 29, 202616.0516.1516.0516.1515.622.56%1,129