5 DAY PERFORMANCE
-9.08%
1 MONTH PERFORMANCE
-10.42%
3 MONTH PERFORMANCE
+9.85%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
-21.19%
1 YEAR PERFORMANCE
-40.14%
iShares Bitcoin Trust Beneficial Interest Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $48.08 | $49.01 (1.93%) | $49.22 | $47.99 | 74.97 M | $81.72 B |
| 09/18/2026 | $44.24 | $46.02 (4.02%) | $46.13 | $44.21 | 84.83 M | $76.74 B |
| 09/17/2026 | $43.24 | $43.30 (0.14%) | $43.61 | $42.96 | 30.24 M | $72.20 B |
| 09/16/2026 | $42.85 | $43.04 (0.44%) | $43.31 | $42.43 | 49.28 M | $71.77 B |
| 09/15/2026 | $43.54 | $43.11 (-0.99%) | $43.77 | $42.37 | 77.16 M | $71.89 B |
| 09/14/2026 | $44.06 | $44.74 (1.54%) | $44.94 | $44.04 | 46.83 M | $74.60 B |
| 09/11/2026 | $43.87 | $43.77 (-0.23%) | $45.22 | $43.50 | 47.71 M | $72.99 B |
| 09/10/2026 | $43.53 | $43.68 (0.34%) | $43.90 | $43.42 | 31.20 M | $72.84 B |
| 09/09/2026 | $45.07 | $44.29 (-1.73%) | $45.09 | $44.16 | 37.22 M | $73.85 B |
| 09/08/2026 | $44.33 | $44.39 (0.14%) | $44.71 | $43.91 | 42.24 M | $74.02 B |
| 09/04/2026 | $44.91 | $45.23 (0.71%) | $45.26 | $44.51 | 52.22 M | $75.42 B |
| 09/03/2026 | $44.43 | $46.35 (4.32%) | $46.37 | $44.41 | 84.99 M | $77.29 B |
| 09/02/2026 | $43.51 | $43.79 (0.64%) | $43.92 | $43.34 | 30.55 M | $73.02 B |
| 09/01/2026 | $44.08 | $43.76 (-0.73%) | $44.41 | $43.23 | 50.50 M | $72.97 B |
| 08/31/2026 | $44.17 | $44.67 (1.13%) | $44.90 | $43.98 | 42.44 M | $74.49 B |
| 08/28/2026 | $44.87 | $43.90 (-2.16%) | $45.27 | $43.53 | 76.88 M | $73.20 B |
| 08/27/2026 | $44.92 | $45.29 (0.82%) | $45.81 | $44.67 | 60.97 M | $75.52 B |
| 08/26/2026 | $44.20 | $44.46 (0.59%) | $44.56 | $43.95 | 42.85 M | $74.14 B |
| 08/25/2026 | $44.54 | $44.72 (0.4%) | $45.09 | $44.22 | 63.86 M | $74.57 B |
| 08/24/2026 | $44.74 | $44.64 (-0.22%) | $45.32 | $44.08 | 96.27 M | $74.44 B |
| 08/21/2026 | $43.67 | $43.68 (0.02%) | $44.13 | $43.17 | 119.01 M | $72.84 B |
| 08/20/2026 | $40.73 | $41.20 (1.15%) | $41.34 | $40.26 | 108.15 M | $68.70 B |
| 08/19/2026 | $36.81 | $38.78 (5.35%) | $39.48 | $36.67 | 140.81 M | $64.67 B |
| 08/18/2026 | $36.26 | $36.60 (0.94%) | $36.85 | $36.22 | 28.67 M | $61.03 B |
| 08/17/2026 | $35.91 | $36.42 (1.42%) | $36.59 | $35.89 | 42.85 M | $60.73 B |
| 08/14/2026 | $35.51 | $35.63 (0.34%) | $35.79 | $35.37 | 23.52 M | $59.41 B |
| 08/13/2026 | $35.97 | $35.88 (-0.25%) | $36.22 | $35.54 | 25.27 M | $59.83 B |
| 08/12/2026 | $36.17 | $35.89 (-0.77%) | $36.26 | $35.80 | 25.30 M | $59.85 B |
| 08/11/2026 | $36.32 | $35.94 (-1.05%) | $36.36 | $35.76 | 31.17 M | $59.93 B |
| 08/10/2026 | $36.74 | $36.23 (-1.39%) | $36.75 | $36.08 | 40.04 M | $60.41 B |
| 08/07/2026 | $36.89 | $36.80 (-0.24%) | $37.01 | $36.52 | 35.09 M | $61.36 B |
| 08/06/2026 | $36.34 | $36.49 (0.41%) | $36.79 | $36.29 | 29.07 M | $60.85 B |
| 08/05/2026 | $36.30 | $36.74 (1.21%) | $36.78 | $36.15 | 32.93 M | $61.26 B |
| 08/04/2026 | $36.14 | $36.39 (0.69%) | $36.47 | $35.99 | 33.88 M | $60.68 B |
| 08/03/2026 | $35.49 | $36.16 (1.89%) | $36.28 | $35.37 | 41.84 M | $60.30 B |
| 07/31/2026 | $36.11 | $35.64 (-1.3%) | $36.12 | $35.29 | 55.72 M | $59.43 B |
| 07/30/2026 | $36.67 | $36.70 (0.08%) | $36.90 | $36.55 | 36.43 M | $61.20 B |
| 07/29/2026 | $36.31 | $36.00 (-0.85%) | $36.65 | $35.94 | 36.94 M | $60.03 B |
| 07/28/2026 | $35.81 | $36.14 (0.92%) | $36.27 | $35.47 | 29.15 M | $60.26 B |
| 07/27/2026 | $36.74 | $36.77 (0.08%) | $37.20 | $36.44 | 28.36 M | $61.31 B |
| 07/24/2026 | $36.43 | $36.35 (-0.22%) | $36.46 | $36.05 | 33.02 M | $60.61 B |
| 07/23/2026 | $36.80 | $36.65 (-0.41%) | $36.92 | $36.56 | 36.22 M | $61.11 B |
| 07/22/2026 | $37.15 | $37.34 (0.51%) | $37.60 | $37.13 | 23.34 M | $62.26 B |
| 07/21/2026 | $37.61 | $37.67 (0.16%) | $37.93 | $37.40 | 44.12 M | $62.82 B |
| 07/20/2026 | $36.53 | $36.89 (0.99%) | $37.25 | $36.24 | 33.23 M | $61.51 B |
| 07/17/2026 | $35.58 | $36.35 (2.16%) | $36.48 | $35.36 | 56.17 M | $60.61 B |
| 07/16/2026 | $36.37 | $36.39 (0.05%) | $36.74 | $36.21 | 21.91 M | $60.68 B |
| 07/15/2026 | $36.97 | $36.81 (-0.43%) | $37.14 | $36.64 | 34.11 M | $61.38 B |
| 07/14/2026 | $36.19 | $36.58 (1.08%) | $36.78 | $35.96 | 46.95 M | $61.00 B |
| 07/13/2026 | $35.37 | $35.22 (-0.42%) | $35.63 | $34.96 | 38.05 M | $58.73 B |
| 07/10/2026 | $36.33 | $36.23 (-0.28%) | $36.66 | $36.08 | 30.72 M | $60.41 B |
| 07/09/2026 | $35.49 | $35.81 (0.9%) | $35.95 | $35.36 | 28.10 M | $59.71 B |
| 07/08/2026 | $34.99 | $35.23 (0.69%) | $35.32 | $34.81 | 33.71 M | $58.75 B |
| 07/07/2026 | $35.71 | $36.15 (1.23%) | $36.37 | $35.45 | 32.40 M | $60.28 B |
| 07/06/2026 | $34.76 | $36.12 (3.91%) | $36.22 | $34.68 | 51.97 M | $60.23 B |
| 07/02/2026 | $34.91 | $34.87 (-0.11%) | $35.24 | $34.62 | 46.69 M | $58.15 B |
| 07/01/2026 | $33.28 | $34.00 (2.16%) | $34.26 | $33.14 | 54.45 M | $58.00 B |
| 06/30/2026 | $33.08 | $33.29 (0.63%) | $33.50 | $32.88 | 59.02 M | $56.79 B |
| 06/29/2026 | $33.90 | $34.18 (0.83%) | $34.33 | $33.33 | 48.21 M | $58.31 B |
| 06/26/2026 | $33.28 | $33.85 (1.71%) | $34.26 | $33.25 | 59.38 M | $58.07 B |
| 06/25/2026 | $34.60 | $33.52 (-3.12%) | $34.66 | $32.84 | 74.38 M | $57.50 B |
| 06/24/2026 | $34.97 | $33.87 (-3.15%) | $35.14 | $33.41 | 84.31 M | $58.24 B |
| 06/23/2026 | $35.11 | $35.31 (0.57%) | $35.57 | $35.04 | 33.99 M | $60.72 B |
| 06/22/2026 | $36.78 | $36.50 (-0.76%) | $37.14 | $36.35 | 37.42 M | $62.77 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
