Skip to main content
IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF (ISSB)
BATS: ISSB · Real-Time Price · USD
21.33
-0.30 (-1.39%)
At close: Apr 28, 2026, 4:00 PM EDT
21.00
-0.33 (-1.57%)
After-hours: Apr 28, 2026, 7:18 PM EDT

ISSB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.3821.3821.1521.1521.15-2.24%24
Apr 27, 202621.7921.9121.5021.6421.63-1.32%2,264
Apr 24, 202621.8521.9321.8121.9321.840.73%3,867
Apr 23, 202621.9222.0621.7021.7721.68-1.79%6,293
Apr 22, 202622.1522.1622.0522.1622.085.99%3,130
Apr 21, 202621.3521.3520.9120.9120.83-1.91%952
Apr 20, 202620.9721.3220.9721.3221.24-1.41%4,452
Apr 17, 202621.3421.8221.3421.6221.463.78%5,045
Apr 16, 202620.8420.8420.3220.8420.680.70%2,198
Apr 15, 202620.3520.6920.1720.6920.542.14%4,362
Apr 14, 202620.5420.5420.2120.2620.111.46%1,293
Apr 13, 202619.2419.9719.1119.9719.821.08%4,628
Apr 10, 202619.4819.7519.4819.7519.531.54%3,976
Apr 9, 202619.3119.4519.3119.4519.231.68%373
Apr 8, 202619.3819.3819.1319.1318.911.61%640
Apr 7, 202618.6418.8318.6418.8318.61-0.69%765
Apr 6, 202618.8618.9618.8218.9618.743.52%2,228
Apr 2, 202617.9218.3217.9218.3118.04-2.41%956
Apr 1, 202619.0119.1318.7018.7718.481.13%1,887
Mar 31, 202618.3018.5618.0618.5618.284.78%2,476
Mar 30, 202618.1318.2317.7117.7117.440.80%1,899
Mar 27, 202617.8717.9617.5717.5717.24-5.89%3,693
Mar 26, 202618.6718.6718.6718.6718.32-5.24%232
Mar 25, 202619.9420.3519.7019.7019.333.17%2,305
Mar 24, 202619.2719.2819.1019.1018.73-3.01%1,830
Mar 23, 202619.9020.1419.6019.6919.321.09%1,025
Mar 20, 202619.6219.6219.1619.4819.03-1.41%10,703
Mar 19, 202619.5319.7519.2919.7519.30-1.41%6,197
Mar 18, 202620.5620.6720.0420.0419.58-6.70%5,972
Mar 17, 202621.4721.4721.4721.4720.981.28%612
Mar 16, 202621.2921.2921.2021.2020.724.39%469
Mar 13, 202620.8421.0220.3120.3119.771.32%2,915
Mar 12, 202619.9520.0719.9520.0519.51-1.05%1,838
Mar 11, 202619.9820.2919.9820.2619.722.37%1,417
Mar 10, 202620.2320.3519.7919.7919.263.05%4,937
Mar 9, 202618.8119.2118.8119.2118.692.65%3,373
Mar 6, 202618.5019.1018.5018.7118.13-6.13%9,918
Mar 5, 202620.0620.0619.7719.9319.31-1.71%6,280
Mar 4, 202620.3921.9820.0720.2819.653.40%15,170
Mar 3, 202618.9919.7518.9619.6119.00-0.99%4,698
Mar 2, 202618.5819.8718.5819.8119.206.20%9,432
Feb 27, 202618.7818.7818.5118.6518.00-2.99%1,689
Feb 26, 202619.5619.5619.2319.2318.55-2.89%813
Feb 25, 202619.3819.8019.3819.8019.105.36%1,397
Feb 24, 202618.7918.7918.7918.7918.131.17%245
Feb 23, 202619.1919.1918.4618.5817.92-5.31%1,724
Feb 20, 202619.6119.6319.5719.6218.852.03%911
Feb 19, 202619.1519.2319.0419.2318.481.13%2,967
Feb 18, 202619.0119.0119.0119.0118.27-0.67%185
Feb 17, 202618.6419.1418.5819.1418.39-1.36%1,889
Feb 13, 202619.5419.5419.4119.4118.654.40%605
Feb 12, 202619.1219.1218.5918.5917.77-6.43%924
Feb 11, 202619.4119.8719.3119.8719.00-1.36%4,015
Feb 10, 202620.0420.1420.0420.1419.26-2.50%714
Feb 9, 202619.9520.8119.9520.6619.750.59%5,705
Feb 6, 202619.7720.7219.7220.5319.5512.20%7,858
Feb 5, 202620.0120.2116.6118.3017.42-13.73%3,737
Feb 4, 202621.7221.9520.9221.2120.20-3.86%2,381
Feb 3, 202622.7222.7221.4822.0621.01-2.77%2,256
Feb 2, 202622.5422.9522.4822.6921.61-6.33%11,952
Jan 30, 202623.9824.4023.5724.2322.98-0.54%8,091
Jan 29, 202625.7125.7124.1624.3623.10-5.72%4,147
Jan 28, 202625.8725.9725.8425.8424.510.10%1,082
Jan 27, 202625.2225.8125.2225.8124.482.94%630
Jan 26, 202625.1625.3525.0025.0723.78-1.60%3,938
Jan 23, 202625.2525.9725.2525.4824.170.22%3,236
Jan 22, 202625.5625.5625.4225.4224.12-0.05%1,438