MARKET IS OPEN
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%
ISBG — IncomeSTKd 1x Bitcoin & 1x Gold Premium ETF
Cboe BZXIncomeSTKd 1x Bitcoin & 1x Gold Premium ETF
$15.95
+0.02(+0.13%)
- O
- 16.39
- H
- 16.39
- L
- 15.95
- V
- 14K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.95
Period Return-37.36%
Period High$28.49
Period Low$10.27
Avg Daily Volume9.4K
Total Trading Days177
ISBG — Historical OHLCV Price & Volume Table
Jan 21, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.39 | $16.39 | $15.95 | $15.95 | +$0.02 | +0.13% | 13,996 | $16.19 | $15.95 $16.39 |
| Oct 1, 2026 | $15.60 | $16.00 | $15.60 | $15.93 | +$0.46 | +2.97% | 4,614 | $15.87 | $15.60 $16.00 |
| Sep 30, 2026 | $15.87 | $16.06 | $15.37 | $15.47 | +$0.01 | +0.04% | 15,578 | $15.69 | $15.37 $16.06 |
| Sep 29, 2026 | $15.67 | $15.67 | $15.05 | $15.46 | +$0.35 | +2.34% | 21,373 | $15.28 | $15.05 $15.67 |
| Sep 28, 2026 | $15.30 | $15.46 | $14.82 | $15.11 | $-1.04 | -6.41% | 12,047 | $15.22 | $14.82 $15.46 |
| Sep 25, 2026 | $15.75 | $16.19 | $15.75 | $16.15 | $-0.07 | -0.43% | 6,002 | $15.99 | $15.75 $16.19 |
| Sep 24, 2026 | $16.15 | $16.38 | $15.84 | $16.22 | $-0.12 | -0.76% | 6,481 | $16.16 | $15.84 $16.38 |
| Sep 23, 2026 | $16.93 | $16.93 | $16.10 | $16.34 | $-0.94 | -5.41% | 12,604 | $16.41 | $16.10 $16.93 |
| Sep 22, 2026 | $17.01 | $17.33 | $17.01 | $17.28 | +$0.08 | +0.44% | 6,179 | $17.16 | $17.01 $17.33 |
| Sep 21, 2026 | $17.00 | $17.20 | $16.89 | $17.20 | +$1.00 | +6.17% | 11,355 | $17.02 | $16.89 $17.20 |
| Sep 18, 2026 | $16.02 | $16.21 | $15.92 | $16.20 | +$0.97 | +6.40% | 7,789 | $16.04 | $15.92 $16.21 |
| Sep 17, 2026 | $15.36 | $15.39 | $15.17 | $15.23 | +$0.38 | +2.53% | 5,564 | $15.33 | $15.17 $15.39 |
| Sep 16, 2026 | $14.86 | $14.96 | $14.50 | $14.85 | $-0.10 | -0.67% | 5,994 | $14.82 | $14.50 $14.96 |
| Sep 15, 2026 | $15.21 | $15.21 | $14.75 | $14.95 | $-0.89 | -5.62% | 11,379 | $14.93 | $14.75 $15.21 |
| Sep 14, 2026 | $15.49 | $16.03 | $15.49 | $15.84 | +$0.22 | +1.41% | 14,338 | $15.67 | $15.49 $16.03 |
| Sep 11, 2026 | $15.85 | $16.18 | $15.45 | $15.62 | +$0.15 | +0.97% | 8,976 | $15.67 | $15.45 $16.18 |
| Sep 10, 2026 | $15.75 | $15.77 | $15.42 | $15.47 | $-0.70 | -4.33% | 10,595 | $15.66 | $15.42 $15.77 |
| Sep 9, 2026 | $16.53 | $16.53 | $16.15 | $16.17 | +$0.22 | +1.38% | 9,513 | $16.36 | $16.15 $16.53 |
| Sep 8, 2026 | $16.21 | $16.24 | $15.88 | $15.95 | $-0.83 | -4.95% | 13,951 | $16.12 | $15.88 $16.24 |
| Sep 4, 2026 | $16.51 | $16.78 | $16.34 | $16.78 | $-0.76 | -4.31% | 16,859 | $16.50 | $16.34 $16.78 |
| Sep 3, 2026 | $17.13 | $17.58 | $17.03 | $17.54 | +$1.62 | +10.20% | 6,078 | $17.44 | $17.03 $17.58 |
| Sep 2, 2026 | $15.69 | $16.00 | $15.59 | $15.91 | +$0.34 | +2.19% | 5,330 | $15.85 | $15.59 $16.00 |
| Sep 1, 2026 | $15.82 | $15.96 | $15.51 | $15.57 | $-1.12 | -6.71% | 9,049 | $15.74 | $15.51 $15.96 |
| Aug 31, 2026 | $16.38 | $16.69 | $16.30 | $16.69 | +$0.04 | +0.24% | 10,710 | $16.50 | $16.30 $16.69 |
| Aug 28, 2026 | $17.86 | $17.93 | $16.56 | $16.65 | $-1.50 | -8.25% | 23,388 | $16.90 | $16.56 $17.93 |
| Aug 27, 2026 | $17.80 | $18.43 | $17.65 | $18.15 | +$0.55 | +3.11% | 8,271 | $18.18 | $17.65 $18.43 |
| Aug 26, 2026 | $17.49 | $17.60 | $17.35 | $17.60 | $-0.41 | -2.28% | 8,655 | $17.47 | $17.35 $17.60 |
| Aug 25, 2026 | $17.62 | $18.08 | $17.44 | $18.01 | +$0.25 | +1.43% | 12,553 | $17.89 | $17.44 $18.08 |
| Aug 24, 2026 | $18.01 | $18.29 | $17.56 | $17.76 | +$0.71 | +4.14% | 26,856 | $17.94 | $17.56 $18.29 |
| Aug 21, 2026 | $16.70 | $17.27 | $16.64 | $17.05 | +$1.89 | +12.46% | 22,218 | $16.98 | $16.64 $17.27 |