IBIT has returned -4.5% since June 1, 2026.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 19 2026 | $36.81 | $39.48 | $36.68 | $38.78 | 138,235,785 |
August 18 2026 | $36.26 | $36.84 | $36.22 | $36.60 | 28,501,172 |
August 17 2026 | $35.90 | $36.59 | $35.89 | $36.42 | 42,627,562 |
August 14 2026 | $35.51 | $35.79 | $35.37 | $35.63 | 23,450,000 |
August 13 2026 | $35.97 | $36.22 | $35.54 | $35.88 | 25,273,500 |
August 12 2026 | $36.18 | $36.26 | $35.80 | $35.89 | 25,304,900 |
August 11 2026 | $36.32 | $36.36 | $35.76 | $35.94 | 31,174,500 |
August 10 2026 | $36.74 | $36.75 | $36.08 | $36.23 | 40,044,000 |
August 07 2026 | $36.89 | $37.01 | $36.52 | $36.80 | 35,087,400 |
August 06 2026 | $36.34 | $36.79 | $36.29 | $36.49 | 29,071,400 |
August 05 2026 | $36.30 | $36.78 | $36.15 | $36.74 | 32,932,800 |
August 04 2026 | $36.14 | $36.47 | $35.99 | $36.39 | 33,883,500 |
August 03 2026 | $35.49 | $36.28 | $35.37 | $36.16 | 41,836,300 |
July 31 2026 | $36.11 | $36.12 | $35.29 | $35.64 | 55,718,400 |
July 30 2026 | $36.67 | $36.90 | $36.55 | $36.70 | 36,428,500 |
July 29 2026 | $36.31 | $36.65 | $35.94 | $36.00 | 36,943,100 |
July 28 2026 | $35.81 | $36.27 | $35.47 | $36.14 | 29,147,000 |
July 27 2026 | $36.74 | $37.20 | $36.44 | $36.77 | 28,359,300 |
July 24 2026 | $36.43 | $36.46 | $36.05 | $36.35 | 33,023,200 |
July 23 2026 | $36.80 | $36.92 | $36.56 | $36.65 | 36,217,500 |
July 22 2026 | $37.15 | $37.60 | $37.13 | $37.34 | 23,341,200 |
July 21 2026 | $37.61 | $37.93 | $37.40 | $37.67 | 44,121,300 |
July 20 2026 | $36.53 | $37.25 | $36.25 | $36.89 | 33,229,400 |
July 17 2026 | $35.58 | $36.48 | $35.36 | $36.35 | 56,170,600 |
July 16 2026 | $36.37 | $36.75 | $36.21 | $36.39 | 21,905,800 |