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
21.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ISSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21.26 | 21.26 | 21.15 | 21.31 | - | -1.50% | 1,202 |
| Apr 27, 2026 | 21.79 | 21.91 | 21.50 | 21.64 | 21.63 | -1.32% | 2,264 |
| Apr 24, 2026 | 21.85 | 21.93 | 21.81 | 21.93 | 21.92 | 0.73% | 3,867 |
| Apr 23, 2026 | 21.92 | 22.06 | 21.70 | 21.77 | 21.77 | -1.79% | 6,293 |
| Apr 22, 2026 | 22.15 | 22.16 | 22.05 | 22.16 | 22.16 | 5.99% | 3,130 |
| Apr 21, 2026 | 21.35 | 21.35 | 20.91 | 20.91 | 20.91 | -1.91% | 952 |
| Apr 20, 2026 | 20.97 | 21.32 | 20.97 | 21.32 | 21.32 | -1.41% | 4,452 |
| Apr 17, 2026 | 21.34 | 21.82 | 21.34 | 21.62 | 21.54 | 3.78% | 5,045 |
| Apr 16, 2026 | 20.84 | 20.84 | 20.32 | 20.84 | 20.76 | 0.70% | 2,198 |
| Apr 15, 2026 | 20.35 | 20.69 | 20.17 | 20.69 | 20.61 | 2.14% | 4,362 |
| Apr 14, 2026 | 20.54 | 20.54 | 20.21 | 20.26 | 20.18 | 1.46% | 1,293 |
| Apr 13, 2026 | 19.24 | 19.97 | 19.11 | 19.97 | 19.89 | 1.08% | 4,628 |
| Apr 10, 2026 | 19.48 | 19.75 | 19.48 | 19.75 | 19.60 | 1.54% | 3,976 |
| Apr 9, 2026 | 19.31 | 19.45 | 19.31 | 19.45 | 19.31 | 1.68% | 373 |
| Apr 8, 2026 | 19.38 | 19.38 | 19.13 | 19.13 | 18.99 | 1.61% | 640 |
| Apr 7, 2026 | 18.64 | 18.83 | 18.64 | 18.83 | 18.69 | -0.69% | 765 |
| Apr 6, 2026 | 18.86 | 18.96 | 18.82 | 18.96 | 18.81 | 3.52% | 2,228 |
| Apr 2, 2026 | 17.92 | 18.32 | 17.92 | 18.31 | 18.11 | -2.41% | 956 |
| Apr 1, 2026 | 19.01 | 19.13 | 18.70 | 18.77 | 18.55 | 1.13% | 1,887 |
| Mar 31, 2026 | 18.30 | 18.56 | 18.06 | 18.56 | 18.35 | 4.78% | 2,476 |
| Mar 30, 2026 | 18.13 | 18.23 | 17.71 | 17.71 | 17.51 | 0.80% | 1,899 |
| Mar 27, 2026 | 17.87 | 17.96 | 17.57 | 17.57 | 17.30 | -5.89% | 3,693 |
| Mar 26, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.39 | -5.24% | 232 |
| Mar 25, 2026 | 19.94 | 20.35 | 19.70 | 19.70 | 19.40 | 3.17% | 2,305 |
| Mar 24, 2026 | 19.27 | 19.28 | 19.10 | 19.10 | 18.81 | -3.01% | 1,830 |
| Mar 23, 2026 | 19.90 | 20.14 | 19.60 | 19.69 | 19.39 | 1.09% | 1,025 |
| Mar 20, 2026 | 19.62 | 19.62 | 19.16 | 19.48 | 19.10 | -1.41% | 10,703 |
| Mar 19, 2026 | 19.53 | 19.75 | 19.29 | 19.75 | 19.37 | -1.41% | 6,197 |
| Mar 18, 2026 | 20.56 | 20.67 | 20.04 | 20.04 | 19.65 | -6.70% | 5,972 |
| Mar 17, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.06 | 1.28% | 612 |
| Mar 16, 2026 | 21.29 | 21.29 | 21.20 | 21.20 | 20.79 | 4.39% | 469 |
| Mar 13, 2026 | 20.84 | 21.02 | 20.31 | 20.31 | 19.84 | 1.32% | 2,915 |
| Mar 12, 2026 | 19.95 | 20.07 | 19.95 | 20.05 | 19.58 | -1.05% | 1,838 |
| Mar 11, 2026 | 19.98 | 20.29 | 19.98 | 20.26 | 19.79 | 2.37% | 1,417 |
| Mar 10, 2026 | 20.23 | 20.35 | 19.79 | 19.79 | 19.33 | 3.05% | 4,937 |
| Mar 9, 2026 | 18.81 | 19.21 | 18.81 | 19.21 | 18.76 | 2.65% | 3,373 |
| Mar 6, 2026 | 18.50 | 19.10 | 18.50 | 18.71 | 18.20 | -6.13% | 9,918 |
| Mar 5, 2026 | 20.06 | 20.06 | 19.77 | 19.93 | 19.39 | -1.71% | 6,280 |
| Mar 4, 2026 | 20.39 | 21.98 | 20.07 | 20.28 | 19.73 | 3.40% | 15,170 |
| Mar 3, 2026 | 18.99 | 19.75 | 18.96 | 19.61 | 19.08 | -0.99% | 4,698 |
| Mar 2, 2026 | 18.58 | 19.87 | 18.58 | 19.81 | 19.27 | 6.20% | 9,432 |
| Feb 27, 2026 | 18.78 | 18.78 | 18.51 | 18.65 | 18.07 | -2.99% | 1,689 |
| Feb 26, 2026 | 19.56 | 19.56 | 19.23 | 19.23 | 18.62 | -2.89% | 813 |
| Feb 25, 2026 | 19.38 | 19.80 | 19.38 | 19.80 | 19.18 | 5.36% | 1,397 |
| Feb 24, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.20 | 1.17% | 245 |
| Feb 23, 2026 | 19.19 | 19.19 | 18.46 | 18.58 | 17.99 | -5.31% | 1,724 |
| Feb 20, 2026 | 19.61 | 19.63 | 19.57 | 19.62 | 18.92 | 2.03% | 911 |
| Feb 19, 2026 | 19.15 | 19.23 | 19.04 | 19.23 | 18.55 | 1.13% | 2,967 |
| Feb 18, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 18.34 | -0.67% | 185 |
| Feb 17, 2026 | 18.64 | 19.14 | 18.58 | 19.14 | 18.46 | -1.36% | 1,889 |
| Feb 13, 2026 | 19.54 | 19.54 | 19.41 | 19.41 | 18.72 | 4.40% | 605 |
| Feb 12, 2026 | 19.12 | 19.12 | 18.59 | 18.59 | 17.84 | -6.43% | 924 |
| Feb 11, 2026 | 19.41 | 19.87 | 19.31 | 19.87 | 19.07 | -1.36% | 4,015 |
| Feb 10, 2026 | 20.04 | 20.14 | 20.04 | 20.14 | 19.33 | -2.50% | 714 |
| Feb 9, 2026 | 19.95 | 20.81 | 19.95 | 20.66 | 19.83 | 0.59% | 5,705 |
| Feb 6, 2026 | 19.77 | 20.72 | 19.72 | 20.53 | 19.62 | 12.20% | 7,858 |
| Feb 5, 2026 | 20.01 | 20.21 | 16.61 | 18.30 | 17.49 | -13.73% | 3,737 |
| Feb 4, 2026 | 21.72 | 21.95 | 20.92 | 21.21 | 20.27 | -3.86% | 2,381 |
| Feb 3, 2026 | 22.72 | 22.72 | 21.48 | 22.06 | 21.09 | -2.77% | 2,256 |
| Feb 2, 2026 | 22.54 | 22.95 | 22.48 | 22.69 | 21.69 | -6.33% | 11,952 |
| Jan 30, 2026 | 23.98 | 24.40 | 23.57 | 24.23 | 23.07 | -0.54% | 8,091 |
| Jan 29, 2026 | 25.71 | 25.71 | 24.16 | 24.36 | 23.19 | -5.72% | 4,147 |
| Jan 28, 2026 | 25.87 | 25.97 | 25.84 | 25.84 | 24.60 | 0.10% | 1,082 |
| Jan 27, 2026 | 25.22 | 25.81 | 25.22 | 25.81 | 24.57 | 2.94% | 630 |
| Jan 26, 2026 | 25.16 | 25.35 | 25.00 | 25.07 | 23.87 | -1.60% | 3,938 |
| Jan 23, 2026 | 25.25 | 25.97 | 25.25 | 25.48 | 24.26 | 0.22% | 3,236 |
| Jan 22, 2026 | 25.56 | 25.56 | 25.42 | 25.42 | 24.21 | -0.05% | 1,438 |