IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
19.60
-0.68 (-3.36%)
Nov 6, 2026, 4:00 PM EST - Market closed
ISSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.53 | 19.60 | 19.45 | 19.60 | 19.60 | -3.36% | 2,338 |
| Nov 5, 2026 | 20.15 | 20.28 | 19.80 | 20.28 | 20.28 | -4.14% | 11,901 |
| Nov 4, 2026 | 21.21 | 21.36 | 21.16 | 21.16 | 21.16 | 6.05% | 1,455 |
| Nov 3, 2026 | 19.93 | 19.95 | 19.93 | 19.95 | 19.95 | 2.60% | 999 |
| Nov 2, 2026 | 20.06 | 20.24 | 19.45 | 19.45 | 19.44 | -0.04% | 1,445 |
| Oct 30, 2026 | 19.33 | 19.53 | 19.20 | 19.53 | 19.45 | -11.17% | 1,744 |
| Oct 29, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.90 | -1.53% | 118 |
| Oct 28, 2026 | 21.94 | 22.32 | 21.92 | 22.32 | 22.24 | 1.40% | 803 |
| Oct 27, 2026 | 21.66 | 22.01 | 21.39 | 22.01 | 21.93 | 3.20% | 889 |
| Oct 26, 2026 | 21.68 | 21.68 | 21.33 | 21.33 | 21.25 | -1.26% | 796 |
| Oct 23, 2026 | 21.91 | 21.91 | 21.68 | 21.68 | 21.52 | -1.51% | 2,155 |
| Oct 22, 2026 | 22.11 | 22.11 | 22.01 | 22.01 | 21.85 | -5.30% | 283 |
| Oct 21, 2026 | 22.76 | 23.30 | 22.76 | 23.24 | 23.07 | 3.42% | 1,167 |
| Oct 20, 2026 | 22.10 | 22.77 | 22.10 | 22.47 | 22.31 | 1.29% | 789 |
| Oct 19, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.03 | 1.15% | 293 |
| Oct 16, 2026 | 22.02 | 22.02 | 21.98 | 22.01 | 21.77 | -2.45% | 552 |
| Oct 15, 2026 | 21.86 | 22.56 | 21.86 | 22.56 | 22.32 | 1.30% | 2,282 |
| Oct 14, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.04 | -3.78% | 204 |
| Oct 13, 2026 | 23.12 | 23.15 | 23.12 | 23.15 | 22.90 | 0.66% | 673 |
| Oct 12, 2026 | 23.03 | 23.07 | 22.84 | 22.99 | 22.75 | 0.47% | 1,876 |
| Oct 9, 2026 | 23.18 | 23.18 | 22.89 | 22.89 | 22.64 | 1.37% | 10,168 |
| Oct 8, 2026 | 22.81 | 22.81 | 22.14 | 22.66 | 22.34 | -3.18% | 981 |
| Oct 7, 2026 | 23.19 | 23.53 | 23.00 | 23.40 | 23.07 | -5.45% | 1,580 |
| Oct 6, 2026 | 24.96 | 24.96 | 24.75 | 24.75 | 24.40 | 0.77% | 607 |
| Oct 5, 2026 | 25.06 | 25.06 | 22.45 | 24.56 | 24.21 | 2.17% | 1,003 |
| Oct 2, 2026 | 24.41 | 24.41 | 24.02 | 24.12 | 23.70 | 0.97% | 756 |
| Oct 1, 2026 | 23.62 | 24.10 | 23.62 | 23.88 | 23.47 | 2.27% | 1,514 |
| Sep 30, 2026 | 23.68 | 23.68 | 23.35 | 23.35 | 22.95 | 0.07% | 780 |
| Sep 29, 2026 | 23.12 | 23.34 | 23.12 | 23.34 | 22.94 | -0.06% | 455 |
| Sep 28, 2026 | 23.42 | 23.56 | 23.05 | 23.35 | 22.95 | -1.55% | 1,557 |
| Sep 25, 2026 | 23.80 | 23.80 | 23.79 | 23.79 | 23.31 | 0.29% | 418 |
| Sep 24, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.24 | -0.09% | 187 |
| Sep 23, 2026 | 23.79 | 23.79 | 23.60 | 23.75 | 23.26 | -3.48% | 690 |
| Sep 22, 2026 | 24.66 | 24.72 | 24.52 | 24.60 | 24.10 | - | 3,261 |
| Sep 21, 2026 | 23.97 | 24.60 | 23.97 | 24.60 | 24.10 | 9.96% | 1,042 |
| Sep 18, 2026 | 22.31 | 22.44 | 22.09 | 22.44 | 21.92 | 5.37% | 2,751 |
| Sep 17, 2026 | 21.14 | 21.37 | 21.14 | 21.30 | 20.80 | 3.09% | 1,518 |
| Sep 16, 2026 | 20.59 | 20.74 | 20.59 | 20.66 | 20.18 | -0.51% | 1,799 |
| Sep 15, 2026 | 21.01 | 21.14 | 20.62 | 20.77 | 20.28 | -6.75% | 2,414 |
| Sep 14, 2026 | 21.69 | 22.27 | 21.69 | 22.27 | 21.75 | 3.10% | 1,143 |
| Sep 11, 2026 | 21.82 | 21.96 | 21.67 | 21.67 | 21.10 | 1.68% | 1,457 |
| Sep 10, 2026 | 21.38 | 21.40 | 21.21 | 21.31 | 20.75 | -1.33% | 1,265 |
| Sep 9, 2026 | 24.45 | 24.45 | 21.60 | 21.60 | 21.03 | -2.82% | 2,066 |
| Sep 8, 2026 | 22.86 | 22.86 | 22.01 | 22.23 | 21.64 | -2.56% | 4,475 |
| Sep 4, 2026 | 22.79 | 22.81 | 22.55 | 22.81 | 22.20 | -3.67% | 2,170 |
| Sep 3, 2026 | 23.36 | 23.76 | 23.36 | 23.76 | 23.05 | 7.95% | 283 |
| Sep 2, 2026 | 22.04 | 22.05 | 21.92 | 22.01 | 21.35 | 0.72% | 1,497 |
| Sep 1, 2026 | 22.22 | 22.22 | 21.85 | 21.85 | 21.20 | -3.39% | 639 |
| Aug 31, 2026 | 22.48 | 22.72 | 22.31 | 22.62 | 21.94 | 0.95% | 2,139 |
| Aug 28, 2026 | 23.17 | 23.31 | 22.45 | 22.48 | 21.74 | -3.91% | 2,571 |