Skip to main content
logo
IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
23.35
-0.44 (-1.87%)
Sep 28, 2026, 4:00 PM EDT - Market closed

ISSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 202623.4223.5623.0523.3523.35-1.87%1,557
Sep 25, 202623.8023.8023.7923.7923.790.29%418
Sep 24, 202623.7323.7323.7323.7323.73-0.09%187
Sep 23, 202623.7923.7923.6023.7523.75-3.48%690
Sep 22, 202624.6624.7224.5224.6024.60-3,261
Sep 21, 202623.9724.6023.9724.6024.609.96%1,042
Sep 18, 202622.3122.4422.0922.4422.375.37%2,751
Sep 17, 202621.1421.3721.1421.3021.233.09%1,518
Sep 16, 202620.5920.7420.5920.6620.60-0.51%1,799
Sep 15, 202621.0121.1420.6220.7720.70-6.75%2,414
Sep 14, 202621.6922.2721.6922.2722.203.10%1,143
Sep 11, 202621.8221.9621.6721.6721.531.68%1,457
Sep 10, 202621.3821.4021.2121.3121.18-1.33%1,265
Sep 9, 202624.4524.4521.6021.6021.46-2.82%2,066
Sep 8, 202622.8622.8622.0122.2322.09-2.56%4,475
Sep 4, 202622.7922.8122.5522.8122.67-3.67%2,170
Sep 3, 202623.3623.7623.3623.7623.537.95%283
Sep 2, 202622.0422.0521.9222.0121.800.72%1,497
Sep 1, 202622.2222.2221.8521.8521.64-3.39%639
Aug 31, 202622.4822.7222.3122.6222.400.95%2,139
Aug 28, 202623.1723.3122.4522.4822.19-3.91%2,571
Aug 27, 202622.9923.5622.9923.4023.094.11%7,158
Aug 26, 202622.4822.5422.1222.4722.18-0.62%790
Aug 25, 202622.4022.7422.4022.6122.321.28%2,770
Aug 24, 202622.3522.7122.0422.3322.032.93%4,078
Aug 21, 202621.4622.0821.4621.7621.4110.41%6,036
Aug 20, 202619.8619.8819.6519.7019.3911.97%1,519
Aug 19, 202617.8317.8317.6017.6017.312.34%290
Aug 18, 202617.2017.2017.2017.2016.92-0.75%209
Aug 17, 202617.0617.3517.0617.3317.052.39%604
Aug 14, 202616.9816.9816.9816.9816.65-1.63%249
Aug 13, 202617.2717.3017.2617.2616.931.03%832
Aug 12, 202617.0717.0917.0417.0916.75-0.07%759
Aug 11, 202617.0517.1017.0517.1016.77-1.54%334
Aug 10, 202617.6117.6117.1917.3717.03-2.09%1,501
Aug 7, 202617.8017.8017.7717.7917.391.93%725
Aug 6, 202617.4017.4617.4017.4617.06-1.43%1,206
Aug 5, 202617.6117.7117.5517.7117.311.41%368
Aug 4, 202617.4117.4617.4117.4617.071.66%279
Aug 3, 202617.1817.1817.1817.1816.793.66%76
Jul 31, 202616.2716.6316.2716.6316.20-2.32%3,313
Jul 30, 202616.8717.0316.8717.0316.584.75%259
Jul 29, 202616.9016.9016.2516.2515.83-2.88%371
Jul 28, 202616.2716.7716.2616.7416.30-1.90%1,095
Jul 27, 202617.0217.0617.0217.0616.612.00%697
Jul 24, 202616.7816.7816.7816.7816.29-0.77%306
Jul 23, 202617.1217.1216.9116.9116.41-4.38%407
Jul 22, 202617.8317.8317.6917.6917.17-1.19%293
Jul 21, 202617.9017.9017.9017.9017.373.10%364
Jul 20, 202617.3817.3817.3617.3616.850.75%303