S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

IShares Bit Trst (IBIT)

NASDAQ

$44.07+$0.38 (+0.88%)

Price as of Aug 24, 2026 6:45 AM EDT

-34.07%
1-Year Change

1 Month
+15.95%

Low Price$35.63

High Price$43.68
3 Months
-0.73%

Low Price$33.29

High Price$43.68
1 Year
-34.07%

Low Price$33.29

High Price$71.29

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	43.67	44.13	43.17	43.68	+6.02%	119,016,496
08/20/2026	40.73	41.34	40.26	41.20	+6.24%	108,290,490
08/19/2026	36.81	39.48	36.68	38.78	+5.96%	140,813,530
08/18/2026	36.26	36.85	36.22	36.60	+0.49%	28,668,711
08/17/2026	35.91	36.59	35.89	36.42	+2.22%	42,854,225
08/14/2026	35.51	35.79	35.37	35.63	-0.70%	23,516,526
08/13/2026	35.97	36.22	35.54	35.88	-0.03%	25,288,693
08/12/2026	36.18	36.26	35.80	35.89	-0.14%	25,262,986
08/11/2026	36.32	36.36	35.76	35.94	-0.80%	31,174,462
08/10/2026	36.74	36.75	36.08	36.23	-1.55%	40,040,727
08/07/2026	36.89	37.01	36.52	36.80	+0.85%	35,086,881
08/06/2026	36.34	36.79	36.29	36.49	-0.68%	29,071,373
08/05/2026	36.30	36.78	36.15	36.74	+0.96%	32,915,776
08/04/2026	36.14	36.47	35.99	36.39	+0.64%	33,883,512
08/03/2026	35.49	36.28	35.37	36.16	+1.46%	41,836,326
07/31/2026	36.11	36.12	35.29	35.64	-2.89%	55,568,825
07/30/2026	36.67	36.90	36.55	36.70	+1.94%	36,428,498
07/29/2026	36.31	36.65	35.94	36.00	-0.39%	36,943,078
07/28/2026	35.81	36.27	35.47	36.14	-1.71%	29,146,948
07/27/2026	36.74	37.20	36.44	36.77	+1.16%	28,359,806
07/24/2026	36.43	36.46	36.05	36.35	-0.82%	33,023,210
07/23/2026	36.80	36.92	36.56	36.65	-1.85%	36,217,708
07/22/2026	37.15	37.60	37.13	37.34	-0.88%	23,341,227
07/21/2026	37.61	37.93	37.40	37.67	+2.11%	44,121,326
07/20/2026	36.53	37.25	36.25	36.89	+1.49%	33,229,444
07/17/2026	35.58	36.48	35.36	36.35	-0.11%	56,170,548
07/16/2026	36.37	36.75	36.21	36.39	-1.14%	21,905,795
07/15/2026	36.97	37.14	36.64	36.81	+0.63%	34,105,366
07/14/2026	36.19	36.79	35.96	36.58	+3.86%	46,231,138
07/13/2026	35.37	35.63	34.96	35.22	-2.79%	38,048,900
07/10/2026	36.33	36.66	36.08	36.23	+1.17%	30,720,585
07/09/2026	35.49	35.95	35.36	35.81	+1.65%	28,135,643
07/08/2026	34.99	35.32	34.81	35.23	-2.54%	33,755,963
07/07/2026	35.71	36.37	35.45	36.15	+0.08%	32,405,324
07/06/2026	34.76	36.22	34.68	36.12	+3.58%	51,996,463
07/02/2026	34.91	35.24	34.62	34.87	+2.56%	46,689,101
07/01/2026	33.28	34.26	33.14	34.00	+2.13%	54,423,826
06/30/2026	33.08	33.50	32.88	33.29	-2.60%	58,883,791
06/29/2026	33.90	34.33	33.33	34.18	+0.97%	48,211,636
06/26/2026	33.28	34.26	33.25	33.85	+0.98%	59,374,420
06/25/2026	34.60	34.66	32.84	33.52	-1.03%	74,375,849
06/24/2026	34.97	35.14	33.41	33.87	-4.08%	84,306,592
06/23/2026	35.11	35.57	35.04	35.31	-3.26%	34,046,847
06/22/2026	36.78	37.14	36.36	36.50	+2.47%	37,423,258
06/18/2026	36.42	36.44	35.22	35.62	-2.04%	47,932,125
06/17/2026	36.74	37.61	36.24	36.36	-2.18%	42,657,458
06/16/2026	37.36	37.52	36.99	37.17	-1.51%	26,722,516
06/15/2026	37.84	38.11	37.52	37.74	+4.72%	52,951,355
06/12/2026	35.88	36.48	35.67	36.04	-0.03%	36,519,600
06/11/2026	35.54	36.20	35.26	36.05	+2.77%	43,105,826
06/10/2026	34.83	35.59	34.81	35.08	-0.17%	37,326,893
06/09/2026	35.29	35.41	34.39	35.14	-2.09%	52,492,715
06/08/2026	35.99	36.38	35.83	35.89	+5.13%	57,392,961
06/05/2026	35.16	35.29	33.48	34.14	-5.22%	111,720,842
06/04/2026	35.78	36.53	35.62	36.02	-2.65%	73,453,935
06/03/2026	37.79	38.02	36.92	37.00	-2.76%	53,076,303
06/02/2026	39.02	39.09	37.57	38.05	-6.03%	76,815,235
06/01/2026	40.62	40.75	39.96	40.49	-2.74%	54,540,119
05/29/2026	41.33	42.08	41.01	41.63	+0.17%	40,077,791
05/28/2026	41.37	41.72	41.04	41.56	-2.10%	42,622,090
05/27/2026	42.51	42.70	42.22	42.45	-1.26%	35,159,181
05/26/2026	43.45	44.24	42.84	42.99	+0.07%	84,084,862
05/22/2026	43.75	43.79	42.81	42.96	-2.36%	30,065,950
05/21/2026	43.75	44.22	43.40	44.00	+0.02%	25,687,528
05/20/2026	43.75	44.08	43.51	43.99	+1.13%	21,838,291
05/19/2026	43.34	43.63	43.08	43.50	-0.07%	25,399,660
05/18/2026	43.74	43.76	43.03	43.53	-2.88%	55,913,411
05/15/2026	45.32	45.33	44.50	44.82	-2.92%	39,909,120
05/14/2026	45.28	46.53	45.07	46.17	+2.33%	44,711,930
05/13/2026	45.39	45.44	44.58	45.12	-1.48%	32,420,102
05/12/2026	45.68	45.83	45.21	45.80	-1.44%	27,407,820
05/11/2026	45.96	46.56	45.55	46.47	+2.24%	31,097,050
05/08/2026	45.09	45.58	45.03	45.45	+0.11%	24,590,810
05/07/2026	45.87	45.88	45.02	45.40	-1.71%	31,868,169
05/06/2026	46.41	46.51	45.96	46.19	-0.19%	36,071,087
05/05/2026	46.18	46.33	45.88	46.28	+1.94%	43,996,203
05/04/2026	44.75	45.79	44.47	45.40	+2.09%	62,909,188
05/01/2026	44.41	44.79	44.25	44.47	+2.65%	46,151,430
04/30/2026	43.15	43.47	43.10	43.32	+1.33%	22,965,165
04/29/2026	43.56	43.59	42.44	42.75	-1.20%	33,991,109
04/28/2026	43.17	43.32	42.85	43.27	-0.67%	23,761,344
04/27/2026	44.04	44.37	43.33	43.56	-1.04%	31,513,018
04/24/2026	44.32	44.41	43.85	44.02	-0.07%	28,625,859
04/23/2026	43.99	44.61	43.62	44.05	-1.56%	40,169,242
04/22/2026	44.50	45.08	44.38	44.75	+5.27%	51,415,280
04/21/2026	43.11	43.42	42.40	42.51	-1.71%	30,864,323
04/20/2026	42.65	43.38	42.35	43.25	-1.57%	37,793,098
04/17/2026	43.45	44.46	43.22	43.94	+2.83%	80,357,538
04/16/2026	42.50	42.77	41.52	42.73	+0.40%	37,189,237
04/15/2026	42.19	42.70	41.72	42.56	+1.02%	35,561,303
04/14/2026	42.25	43.19	41.87	42.13	+1.30%	68,489,767
04/13/2026	40.35	41.68	40.14	41.59	+0.07%	42,978,894
04/10/2026	41.00	41.59	40.77	41.56	+1.59%	34,787,050
04/09/2026	40.32	41.15	39.96	40.91	+1.21%	33,030,994
04/08/2026	41.08	41.15	40.04	40.42	+3.38%	60,582,593
04/07/2026	38.81	39.16	38.37	39.10	-1.06%	30,501,950
04/06/2026	39.39	39.90	39.21	39.52	+4.08%	40,428,415
04/02/2026	37.49	38.24	37.24	37.97	-1.73%	34,264,359
04/01/2026	38.85	39.21	38.48	38.64	+0.57%	34,296,510
03/31/2026	37.82	38.85	37.62	38.42	+1.96%	51,580,695