MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BITA — The iShares Bitcoin Premium Income ETF Shares of Fractional Undivided Beneficial Interest
NasdaqThe iShares Bitcoin Premium Income ETF Shares of Fractional Undivided Beneficial Interest
$62.88
-0.83(-1.30%)
- O
- 64.25
- H
- 64.43
- L
- 62.77
- V
- 52.79K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$62.88
Period Return+323.15%
Period High$65.49
Period Low$9.61
Avg Daily Volume376.5K
Total Trading Days365
BITA — Historical OHLCV Price & Volume Table
Nov 27, 2019 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.25 | $64.43 | $62.77 | $62.88 | $-0.83 | -1.30% | 52,787 | $64.11 | $62.77 $64.43 |
| Oct 1, 2026 | $63.12 | $64.01 | $63.11 | $63.71 | +$0.61 | +0.96% | 25,351 | $63.68 | $63.11 $64.01 |
| Sep 30, 2026 | $64.04 | $64.04 | $63.01 | $63.11 | +$0.07 | +0.11% | 7,876 | $63.40 | $63.01 $64.04 |
| Sep 29, 2026 | $63.31 | $63.35 | $62.71 | $63.04 | +$0.15 | +0.24% | 14,937 | $63.03 | $62.71 $63.35 |
| Sep 28, 2026 | $63.12 | $63.43 | $62.50 | $62.89 | $-0.37 | -0.59% | 25,200 | $62.90 | $62.50 $63.43 |
| Sep 25, 2026 | $63.38 | $63.44 | $62.81 | $63.26 | $-0.28 | -0.44% | 28,399 | $63.13 | $62.81 $63.44 |
| Sep 24, 2026 | $63.25 | $63.78 | $63.03 | $63.54 | +$0.06 | +0.10% | 32,377 | $63.54 | $63.03 $63.78 |
| Sep 23, 2026 | $64.21 | $64.30 | $63.03 | $63.48 | $-0.99 | -1.53% | 20,135 | $63.69 | $63.03 $64.30 |
| Sep 22, 2026 | $64.00 | $65.49 | $64.00 | $64.46 | $-0.25 | -0.38% | 19,197 | $64.54 | $64.00 $65.49 |
| Sep 21, 2026 | $63.49 | $64.83 | $63.49 | $64.71 | +$3.14 | +5.11% | 64,950 | $64.27 | $63.49 $64.83 |
| Sep 18, 2026 | $59.84 | $61.64 | $59.62 | $61.56 | +$2.93 | +4.99% | 80,812 | $60.89 | $59.62 $61.64 |
| Sep 17, 2026 | $58.18 | $61.00 | $58.18 | $58.64 | +$0.42 | +0.71% | 56,262 | $58.72 | $58.18 $61.00 |
| Sep 16, 2026 | $58.00 | $58.46 | $57.46 | $58.22 | +$0.02 | +0.03% | 22,860 | $57.96 | $57.46 $58.46 |
| Sep 15, 2026 | $59.02 | $59.02 | $57.66 | $58.20 | $-1.91 | -3.18% | 46,082 | $58.38 | $57.66 $59.02 |
| Sep 14, 2026 | $59.13 | $60.28 | $59.13 | $60.11 | +$1.19 | +2.02% | 25,793 | $59.92 | $59.13 $60.28 |
| Sep 11, 2026 | $59.23 | $60.18 | $58.83 | $58.92 | +$0.06 | +0.10% | 27,575 | $59.57 | $58.83 $60.18 |
| Sep 10, 2026 | $59.00 | $59.01 | $58.60 | $58.86 | $-0.63 | -1.06% | 24,933 | $58.82 | $58.60 $59.01 |
| Sep 9, 2026 | $60.46 | $60.46 | $59.45 | $59.49 | $-0.10 | -0.16% | 20,882 | $59.85 | $59.45 $60.46 |
| Sep 8, 2026 | $59.68 | $59.86 | $59.01 | $59.59 | $-0.81 | -1.35% | 12,650 | $59.60 | $59.01 $59.86 |
| Sep 4, 2026 | $60.25 | $60.56 | $59.86 | $60.40 | $-1.18 | -1.91% | 57,734 | $60.30 | $59.86 $60.56 |
| Sep 3, 2026 | $59.42 | $61.66 | $59.42 | $61.57 | +$2.75 | +4.67% | 23,630 | $60.92 | $59.42 $61.66 |
| Sep 2, 2026 | $59.15 | $59.15 | $58.34 | $58.83 | $-0.62 | -1.05% | 20,168 | $58.86 | $58.34 $59.15 |
| Sep 1, 2026 | $60.58 | $60.58 | $59.10 | $59.45 | $-1.00 | -1.66% | 27,545 | $59.73 | $59.10 $60.58 |
| Aug 31, 2026 | $59.75 | $60.77 | $59.75 | $60.46 | +$0.84 | +1.41% | 17,672 | $60.29 | $59.75 $60.77 |
| Aug 28, 2026 | $60.81 | $60.82 | $59.39 | $59.62 | $-1.46 | -2.38% | 30,033 | $60.17 | $59.39 $60.82 |
| Aug 27, 2026 | $60.60 | $61.53 | $60.51 | $61.07 | +$0.94 | +1.57% | 29,000 | $61.20 | $60.51 $61.53 |
| Aug 26, 2026 | $60.02 | $60.28 | $59.58 | $60.13 | $-0.32 | -0.53% | 15,629 | $60.04 | $59.58 $60.28 |
| Aug 25, 2026 | $61.01 | $61.01 | $60.20 | $60.45 | +$0.12 | +0.20% | 38,144 | $60.55 | $60.20 $61.01 |
| Aug 24, 2026 | $60.59 | $61.00 | $59.74 | $60.33 | +$0.95 | +1.60% | 63,817 | $60.52 | $59.74 $61.00 |
| Aug 21, 2026 | $59.00 | $59.79 | $58.97 | $59.38 | +$2.66 | +4.69% | 41,231 | $59.41 | $58.97 $59.79 |