IncomeSTKd 1x Bitcoin & 1x Gold Premium ETF (ISBG)
BATS: ISBG · Real-Time Price · USD
19.81
-0.78 (-3.79%)
At close: Apr 28, 2026, 4:00 PM EDT
19.70
-0.11 (-0.56%)
After-hours: Apr 28, 2026, 7:19 PM EDT
ISBG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.00 | 20.00 | 19.25 | 19.81 | 19.81 | -3.79% | 982 |
| Apr 27, 2026 | 21.21 | 21.21 | 20.50 | 20.59 | 20.59 | -2.51% | 22,570 |
| Apr 24, 2026 | 21.39 | 21.39 | 21.11 | 21.12 | 21.04 | -0.33% | 6,602 |
| Apr 23, 2026 | 21.25 | 21.72 | 21.00 | 21.19 | 21.11 | -3.27% | 7,643 |
| Apr 22, 2026 | 21.78 | 21.93 | 21.74 | 21.91 | 21.82 | 8.44% | 4,658 |
| Apr 21, 2026 | 21.30 | 21.30 | 20.20 | 20.20 | 20.12 | -5.12% | 4,102 |
| Apr 20, 2026 | 21.16 | 21.32 | 20.80 | 21.29 | 21.21 | -1.78% | 6,892 |
| Apr 17, 2026 | 21.64 | 21.91 | 21.59 | 21.68 | 21.51 | 4.57% | 5,212 |
| Apr 16, 2026 | 20.70 | 20.73 | 20.28 | 20.73 | 20.57 | 0.60% | 3,599 |
| Apr 15, 2026 | 20.58 | 20.61 | 20.20 | 20.61 | 20.45 | 0.63% | 6,447 |
| Apr 14, 2026 | 20.34 | 20.69 | 20.30 | 20.48 | 20.32 | 2.90% | 7,273 |
| Apr 13, 2026 | 19.29 | 19.90 | 18.98 | 19.90 | 19.75 | 0.23% | 13,402 |
| Apr 10, 2026 | 19.61 | 19.91 | 19.61 | 19.86 | 19.63 | 1.40% | 5,172 |
| Apr 9, 2026 | 19.06 | 19.62 | 19.05 | 19.58 | 19.36 | 2.93% | 2,018 |
| Apr 8, 2026 | 19.52 | 19.52 | 19.02 | 19.02 | 18.81 | 2.11% | 3,870 |
| Apr 7, 2026 | 18.25 | 18.63 | 18.22 | 18.63 | 18.42 | 0.75% | 5,547 |
| Apr 6, 2026 | 18.38 | 18.53 | 18.38 | 18.49 | 18.28 | 2.67% | 6,710 |
| Apr 2, 2026 | 17.47 | 18.08 | 17.12 | 18.01 | 17.74 | -3.75% | 8,867 |
| Apr 1, 2026 | 18.67 | 18.71 | 18.54 | 18.71 | 18.43 | 2.46% | 1,142 |
| Mar 31, 2026 | 17.94 | 18.34 | 17.87 | 18.26 | 17.98 | 4.73% | 8,698 |
| Mar 30, 2026 | 17.69 | 17.79 | 17.34 | 17.44 | 17.17 | 2.09% | 2,434 |
| Mar 27, 2026 | 17.04 | 17.40 | 16.96 | 17.08 | 16.75 | -1.78% | 10,664 |
| Mar 26, 2026 | 18.09 | 18.14 | 17.31 | 17.39 | 17.06 | -7.38% | 10,369 |
| Mar 25, 2026 | 19.15 | 19.29 | 18.70 | 18.78 | 18.41 | 6.19% | 4,736 |
| Mar 24, 2026 | 17.70 | 17.92 | 17.50 | 17.68 | 17.34 | -2.79% | 14,486 |
| Mar 23, 2026 | 18.13 | 18.75 | 17.91 | 18.19 | 17.84 | -1.87% | 19,448 |
| Mar 20, 2026 | 19.28 | 19.28 | 18.23 | 18.54 | 18.10 | -4.21% | 26,380 |
| Mar 19, 2026 | 20.08 | 20.71 | 18.31 | 19.35 | 18.90 | -6.53% | 16,954 |
| Mar 18, 2026 | 21.33 | 21.33 | 20.70 | 20.70 | 20.22 | -9.37% | 10,401 |
| Mar 17, 2026 | 22.74 | 22.92 | 22.61 | 22.84 | 22.30 | 0.83% | 2,154 |
| Mar 16, 2026 | 22.83 | 23.02 | 22.35 | 22.65 | 22.12 | 2.82% | 4,420 |
| Mar 13, 2026 | 22.97 | 23.04 | 22.03 | 22.03 | 21.43 | -0.19% | 7,779 |
| Mar 12, 2026 | 22.60 | 22.60 | 21.84 | 22.07 | 21.48 | -2.89% | 8,270 |
| Mar 11, 2026 | 22.52 | 22.77 | 22.36 | 22.73 | 22.12 | 1.96% | 6,677 |
| Mar 10, 2026 | 22.86 | 23.06 | 21.94 | 22.29 | 21.69 | 4.28% | 11,809 |
| Mar 9, 2026 | 21.06 | 21.42 | 20.89 | 21.38 | 20.80 | 1.67% | 5,651 |
| Mar 6, 2026 | 21.31 | 21.31 | 20.86 | 21.03 | 20.38 | -1.76% | 3,670 |
| Mar 5, 2026 | 21.92 | 21.92 | 21.19 | 21.40 | 20.75 | -2.85% | 12,877 |
| Mar 4, 2026 | 22.12 | 22.15 | 21.85 | 22.03 | 21.36 | 4.62% | 7,868 |
| Mar 3, 2026 | 21.02 | 21.26 | 18.19 | 21.06 | 20.41 | -5.23% | 17,957 |
| Mar 2, 2026 | 21.05 | 22.22 | 21.05 | 22.22 | 21.54 | 6.27% | 4,363 |
| Feb 27, 2026 | 20.90 | 20.91 | 20.57 | 20.91 | 20.19 | -0.49% | 5,006 |
| Feb 26, 2026 | 21.14 | 21.14 | 20.62 | 21.01 | 20.29 | -0.95% | 11,216 |
| Feb 25, 2026 | 20.65 | 21.34 | 20.65 | 21.21 | 20.48 | 5.64% | 1,647 |
| Feb 24, 2026 | 19.32 | 20.10 | 19.32 | 20.08 | 19.39 | -0.57% | 3,774 |
| Feb 23, 2026 | 20.59 | 20.61 | 20.03 | 20.20 | 19.50 | -1.81% | 3,075 |
| Feb 20, 2026 | 20.13 | 20.57 | 20.13 | 20.57 | 19.78 | 3.26% | 3,226 |
| Feb 19, 2026 | 19.72 | 19.92 | 19.72 | 19.92 | 19.16 | 1.96% | 1,500 |
| Feb 18, 2026 | 19.68 | 19.84 | 19.49 | 19.54 | 18.79 | 2.23% | 2,607 |
| Feb 17, 2026 | 19.19 | 19.27 | 18.60 | 19.11 | 18.38 | -6.20% | 8,432 |
| Feb 13, 2026 | 19.76 | 20.43 | 19.75 | 20.37 | 19.60 | 8.37% | 4,187 |
| Feb 12, 2026 | 20.30 | 20.30 | 18.71 | 18.80 | 18.00 | -8.15% | 16,390 |
| Feb 11, 2026 | 19.98 | 20.48 | 19.98 | 20.47 | 19.59 | -0.34% | 8,444 |
| Feb 10, 2026 | 20.68 | 20.78 | 20.44 | 20.54 | 19.66 | -2.64% | 3,941 |
| Feb 9, 2026 | 20.54 | 21.22 | 20.40 | 21.10 | 20.19 | 3.49% | 6,853 |
| Feb 6, 2026 | 19.69 | 20.63 | 19.67 | 20.38 | 19.43 | 13.15% | 15,442 |
| Feb 5, 2026 | 19.50 | 19.84 | 18.02 | 18.02 | 17.17 | -14.77% | 19,130 |
| Feb 4, 2026 | 21.89 | 21.89 | 20.65 | 21.14 | 20.14 | -2.93% | 7,284 |
| Feb 3, 2026 | 22.02 | 22.23 | 21.03 | 21.77 | 20.75 | 6.07% | 5,268 |
| Feb 2, 2026 | 20.97 | 22.92 | 20.34 | 20.53 | 19.56 | -12.47% | 31,890 |
| Jan 30, 2026 | 25.45 | 25.45 | 21.91 | 23.45 | 22.26 | -11.93% | 38,903 |
| Jan 29, 2026 | 28.49 | 28.49 | 25.25 | 26.63 | 25.28 | -4.50% | 18,212 |
| Jan 28, 2026 | 27.63 | 27.97 | 27.43 | 27.89 | 26.47 | 3.15% | 8,868 |
| Jan 27, 2026 | 26.10 | 27.03 | 25.98 | 27.03 | 25.66 | 4.26% | 5,441 |
| Jan 26, 2026 | 26.16 | 26.48 | 25.92 | 25.93 | 24.61 | -0.77% | 25,257 |
| Jan 23, 2026 | 25.85 | 26.59 | 25.85 | 26.13 | 24.81 | 1.08% | 13,320 |
| Jan 22, 2026 | 25.50 | 25.95 | 25.37 | 25.85 | 24.54 | 1.52% | 8,226 |