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%
ISSB — IncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF
Cboe BZXIncomeSTKd 1x US Stocks & 1x Bitcoin Premium ETF
$24.10
+0.22(+0.91%)
- O
- 24.41
- H
- 24.41
- L
- 24.02
- V
- 753.37
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.10
Period Return+20.5%
Period High$25.97
Period Low$15.45
Avg Daily Volume2.7K
Total Trading Days180
ISSB — Historical OHLCV Price & Volume Table
Dec 29, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.41 | $24.41 | $24.02 | $24.10 | +$0.22 | +0.91% | 753 | $24.21 | $24.02 $24.41 |
| Oct 1, 2026 | $23.62 | $24.10 | $23.62 | $23.88 | +$0.53 | +2.27% | 1,515 | $23.91 | $23.62 $24.10 |
| Sep 30, 2026 | $23.68 | $23.68 | $23.35 | $23.35 | +$0.02 | +0.07% | 781 | $23.70 | $23.35 $23.68 |
| Sep 29, 2026 | $23.12 | $23.34 | $23.12 | $23.34 | $-0.01 | -0.06% | 455 | $23.35 | $23.12 $23.34 |
| Sep 28, 2026 | $23.42 | $23.56 | $23.05 | $23.35 | $-0.44 | -1.87% | 1,557 | $23.35 | $23.05 $23.56 |
| Sep 25, 2026 | $23.80 | $23.80 | $23.79 | $23.79 | +$0.07 | +0.29% | 418 | $23.66 | $23.79 $23.80 |
| Sep 24, 2026 | $23.73 | $23.73 | $23.73 | $23.73 | $-0.02 | -0.09% | 187 | $23.54 | $23.73 $23.73 |
| Sep 23, 2026 | $23.79 | $23.79 | $23.60 | $23.75 | $-0.86 | -3.48% | 690 | $23.76 | $23.60 $23.79 |
| Sep 22, 2026 | $24.66 | $24.72 | $24.52 | $24.60 | +$0.00 | +0.00% | 3,262 | $24.64 | $24.52 $24.72 |
| Sep 21, 2026 | $23.97 | $24.60 | $23.97 | $24.60 | +$2.16 | +9.62% | 1,043 | $24.18 | $23.97 $24.60 |
| Sep 18, 2026 | $22.31 | $22.44 | $22.09 | $22.44 | +$1.14 | +5.37% | 2,752 | $22.24 | $22.09 $22.44 |
| Sep 17, 2026 | $21.14 | $21.37 | $21.14 | $21.30 | +$0.64 | +3.09% | 1,519 | $21.27 | $21.14 $21.37 |
| Sep 16, 2026 | $20.59 | $20.74 | $20.59 | $20.66 | $-0.11 | -0.51% | 1,800 | $20.61 | $20.59 $20.74 |
| Sep 15, 2026 | $21.01 | $21.14 | $20.62 | $20.77 | $-1.50 | -6.75% | 2,415 | $20.93 | $20.62 $21.14 |
| Sep 14, 2026 | $21.69 | $22.27 | $21.69 | $22.27 | +$0.60 | +2.77% | 1,143 | $22.01 | $21.69 $22.27 |
| Sep 11, 2026 | $21.82 | $21.96 | $21.67 | $21.67 | +$0.36 | +1.68% | 1,457 | $21.85 | $21.67 $21.96 |
| Sep 10, 2026 | $21.38 | $21.40 | $21.21 | $21.31 | $-0.29 | -1.33% | 1,265 | $21.32 | $21.21 $21.40 |
| Sep 9, 2026 | $24.45 | $24.45 | $21.60 | $21.60 | $-0.63 | -2.82% | 2,067 | $22.41 | $21.60 $24.45 |
| Sep 8, 2026 | $22.86 | $22.86 | $22.01 | $22.23 | $-0.58 | -2.56% | 4,475 | $22.31 | $22.01 $22.86 |
| Sep 4, 2026 | $22.79 | $22.81 | $22.55 | $22.81 | $-0.95 | -3.98% | 2,171 | $22.69 | $22.55 $22.81 |
| Sep 3, 2026 | $23.36 | $23.76 | $23.36 | $23.76 | +$1.75 | +7.95% | 283 | $23.22 | $23.36 $23.76 |
| Sep 2, 2026 | $22.04 | $22.05 | $21.92 | $22.01 | +$0.16 | +0.72% | 1,498 | $22.00 | $21.92 $22.05 |
| Sep 1, 2026 | $22.22 | $22.22 | $21.85 | $21.85 | $-0.77 | -3.39% | 639 | $22.19 | $21.85 $22.22 |
| Aug 31, 2026 | $22.48 | $22.72 | $22.31 | $22.62 | +$0.13 | +0.59% | 2,140 | $22.48 | $22.31 $22.72 |
| Aug 28, 2026 | $23.17 | $23.31 | $22.45 | $22.48 | $-0.91 | -3.91% | 2,572 | $22.68 | $22.45 $23.31 |
| Aug 27, 2026 | $22.99 | $23.56 | $22.99 | $23.40 | +$0.92 | +4.11% | 7,159 | $23.44 | $22.99 $23.56 |
| Aug 26, 2026 | $22.48 | $22.54 | $22.12 | $22.47 | $-0.14 | -0.62% | 790 | $22.42 | $22.12 $22.54 |
| Aug 25, 2026 | $22.40 | $22.74 | $22.40 | $22.61 | +$0.29 | +1.28% | 2,771 | $22.58 | $22.40 $22.74 |
| Aug 24, 2026 | $22.35 | $22.71 | $22.04 | $22.33 | +$0.57 | +2.63% | 4,078 | $22.42 | $22.04 $22.71 |
| Aug 21, 2026 | $21.46 | $22.08 | $21.46 | $21.75 | +$2.05 | +10.41% | 6,036 | $21.80 | $21.46 $22.08 |