iShares Bitcoin Trust ETF (IBIT) stock
IBITNasdaqCommodity Contracts Brokers & DealersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026
$43.36−2.35 (-5.14%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
iShares Bitcoin Trust ETF share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.36
-5.14% on the day
52-week range
$32.84 – $63.03
-31.2% from the high
Change over 52 weeks
-28.2%
From $60.40 on Oct 30, 2025
Average volume
45.43M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $43.62 | $44.10 | $43.02 | $43.36 | -5.14% | 119,909,700 |
| Oct 29, 2026 | $45.35 | $46.37 | $45.14 | $45.71 | -0.93% | 36,404,490 |
| Oct 28, 2026 | $45.58 | $46.14 | $45.43 | $46.14 | +0.96% | 20,332,140 |
| Oct 27, 2026 | $45.27 | $45.71 | $45.12 | $45.70 | +1.06% | 26,079,270 |
| Oct 26, 2026 | $45.16 | $45.69 | $44.86 | $45.22 | -1.61% | 30,413,970 |
| Oct 23, 2026 | $46.18 | $46.41 | $45.82 | $45.96 | -0.22% | 23,406,590 |
| Oct 22, 2026 | $46.28 | $46.40 | $45.71 | $46.06 | -3.72% | 43,344,300 |
| Oct 21, 2026 | $47.35 | $48.07 | $47.08 | $47.84 | +2.42% | 50,839,260 |
| Oct 20, 2026 | $46.02 | $47.19 | $45.94 | $46.71 | +0.89% | 32,624,350 |
| Oct 19, 2026 | $46.63 | $46.67 | $46.21 | $46.30 | +0.33% | 38,015,230 |
| Oct 16, 2026 | $46.37 | $46.66 | $45.69 | $46.15 | -0.94% | 45,505,520 |
| Oct 15, 2026 | $45.35 | $46.75 | $45.11 | $46.59 | +0.76% | 38,985,580 |
| Oct 14, 2026 | $46.72 | $47.01 | $46.05 | $46.24 | -1.89% | 40,757,970 |
| Oct 13, 2026 | $47.15 | $47.44 | $46.90 | $47.13 | +0.58% | 28,160,420 |
| Oct 12, 2026 | $46.68 | $47.01 | $46.52 | $46.86 | +0.67% | 21,488,930 |
| Oct 9, 2026 | $46.93 | $47.16 | $46.53 | $46.55 | +0.63% | 23,679,690 |
| Oct 8, 2026 | $46.57 | $46.84 | $45.44 | $46.26 | -2.01% | 56,422,410 |
| Oct 7, 2026 | $47.12 | $47.35 | $46.80 | $47.21 | -2.64% | 46,283,080 |
| Oct 6, 2026 | $48.69 | $49.10 | $48.34 | $48.49 | -0.14% | 30,372,360 |
| Oct 5, 2026 | $48.74 | $49.12 | $48.10 | $48.56 | +1.74% | 35,568,270 |
| Oct 2, 2026 | $49.04 | $49.39 | $47.48 | $47.73 | -0.48% | 48,699,110 |
| Oct 1, 2026 | $47.24 | $48.29 | $47.22 | $47.96 | +1.31% | 31,201,000 |
| Sep 30, 2026 | $48.23 | $48.46 | $47.17 | $47.34 | +0.02% | 36,073,040 |
| Sep 29, 2026 | $47.76 | $47.83 | $46.90 | $47.33 | +0.25% | 26,744,690 |
| Sep 28, 2026 | $47.31 | $47.79 | $46.71 | $47.21 | -0.76% | 35,301,190 |
| Sep 25, 2026 | $47.61 | $47.77 | $47.05 | $47.57 | -0.50% | 37,632,110 |
| Sep 24, 2026 | $47.41 | $48.10 | $47.20 | $47.81 | -0.15% | 38,146,660 |
| Sep 23, 2026 | $48.45 | $48.68 | $47.29 | $47.88 | -1.95% | 46,912,440 |
| Sep 22, 2026 | $48.52 | $49.12 | $48.38 | $48.83 | -0.37% | 44,540,680 |
| Sep 21, 2026 | $48.08 | $49.22 | $47.99 | $49.01 | +6.50% | 76,453,170 |
| Sep 18, 2026 | $44.24 | $46.13 | $44.21 | $46.02 | +6.28% | 84,828,190 |
| Sep 17, 2026 | $43.24 | $43.61 | $42.96 | $43.30 | +0.60% | 30,240,380 |
| Sep 16, 2026 | $42.85 | $43.31 | $42.43 | $43.04 | -0.16% | 49,277,620 |
| Sep 15, 2026 | $43.54 | $43.77 | $42.37 | $43.11 | -3.64% | 77,164,680 |
| Sep 14, 2026 | $44.06 | $44.94 | $44.04 | $44.74 | +2.22% | 46,832,790 |
| Sep 11, 2026 | $43.87 | $45.22 | $43.50 | $43.77 | +0.21% | 47,708,750 |
| Sep 10, 2026 | $43.53 | $43.90 | $43.42 | $43.68 | -1.38% | 31,196,490 |
| Sep 9, 2026 | $45.07 | $45.09 | $44.16 | $44.29 | -0.23% | 37,218,920 |
| Sep 8, 2026 | $44.33 | $44.71 | $43.91 | $44.39 | -1.86% | 42,239,030 |
| Sep 4, 2026 | $44.91 | $45.26 | $44.51 | $45.23 | -2.42% | 52,216,860 |
| Sep 3, 2026 | $44.43 | $46.37 | $44.41 | $46.35 | +5.85% | 84,988,190 |
| Sep 2, 2026 | $43.51 | $43.92 | $43.34 | $43.79 | +0.07% | 30,549,680 |
| Sep 1, 2026 | $44.08 | $44.41 | $43.23 | $43.76 | -2.04% | 50,502,160 |
| Aug 31, 2026 | $44.17 | $44.90 | $43.98 | $44.67 | +1.75% | 42,438,150 |
| Aug 28, 2026 | $44.87 | $45.27 | $43.53 | $43.90 | -3.07% | 76,877,450 |
| Aug 27, 2026 | $44.92 | $45.81 | $44.67 | $45.29 | +1.87% | 60,965,830 |
| Aug 26, 2026 | $44.20 | $44.56 | $43.95 | $44.46 | -0.58% | 42,848,210 |
| Aug 25, 2026 | $44.54 | $45.09 | $44.22 | $44.72 | +0.18% | 63,862,140 |
| Aug 24, 2026 | $44.74 | $45.32 | $44.08 | $44.64 | +2.20% | 96,271,950 |
| Aug 21, 2026 | $43.67 | $44.13 | $43.17 | $43.68 | +6.02% | 119,006,700 |
| Aug 20, 2026 | $40.73 | $41.34 | $40.26 | $41.20 | +6.24% | 108,151,800 |
| Aug 19, 2026 | $36.81 | $39.48 | $36.68 | $38.78 | +5.96% | 140,814,800 |
| Aug 18, 2026 | $36.26 | $36.85 | $36.22 | $36.60 | +0.49% | 28,668,710 |
| Aug 17, 2026 | $35.91 | $36.59 | $35.89 | $36.42 | +2.22% | 42,854,230 |
| Aug 14, 2026 | $35.51 | $35.79 | $35.37 | $35.63 | -0.70% | 23,516,730 |
| Aug 13, 2026 | $35.97 | $36.22 | $35.54 | $35.88 | -0.03% | 25,273,530 |
| Aug 12, 2026 | $36.18 | $36.26 | $35.80 | $35.89 | -0.14% | 25,304,880 |
| Aug 11, 2026 | $36.32 | $36.36 | $35.76 | $35.94 | -0.80% | 31,174,460 |
| Aug 10, 2026 | $36.74 | $36.75 | $36.08 | $36.23 | -1.55% | 40,043,960 |
| Aug 7, 2026 | $36.89 | $37.01 | $36.52 | $36.80 | +0.85% | 35,087,370 |
| Aug 6, 2026 | $36.34 | $36.79 | $36.29 | $36.49 | -0.68% | 29,071,370 |
| Aug 5, 2026 | $36.30 | $36.78 | $36.15 | $36.74 | +0.96% | 32,932,850 |
| Aug 4, 2026 | $36.14 | $36.47 | $35.99 | $36.39 | +0.64% | 33,883,510 |
| Aug 3, 2026 | $35.49 | $36.28 | $35.37 | $36.16 | +1.46% | 41,836,330 |
| Jul 31, 2026 | $36.11 | $36.12 | $35.29 | $35.64 | -2.89% | 55,718,450 |
| Jul 30, 2026 | $36.67 | $36.90 | $36.55 | $36.70 | +1.94% | 36,428,500 |
| Jul 29, 2026 | $36.31 | $36.65 | $35.94 | $36.00 | -0.39% | 36,943,080 |
| Jul 28, 2026 | $35.81 | $36.27 | $35.47 | $36.14 | -1.71% | 29,147,020 |
| Jul 27, 2026 | $36.74 | $37.20 | $36.44 | $36.77 | +1.16% | 28,359,310 |
| Jul 24, 2026 | $36.43 | $36.46 | $36.05 | $36.35 | -0.82% | 33,023,170 |
| Jul 23, 2026 | $36.80 | $36.92 | $36.56 | $36.65 | -1.85% | 36,217,530 |
| Jul 22, 2026 | $37.15 | $37.60 | $37.13 | $37.34 | -0.88% | 23,341,230 |
| Jul 21, 2026 | $37.61 | $37.93 | $37.40 | $37.67 | +2.11% | 44,121,330 |
| Jul 20, 2026 | $36.53 | $37.25 | $36.25 | $36.89 | +1.49% | 33,229,440 |
| Jul 17, 2026 | $35.58 | $36.48 | $35.36 | $36.35 | -0.11% | 56,170,600 |
| Jul 16, 2026 | $36.37 | $36.75 | $36.21 | $36.39 | -1.14% | 21,905,800 |
| Jul 15, 2026 | $36.97 | $37.14 | $36.64 | $36.81 | +0.63% | 34,112,050 |
| Jul 14, 2026 | $36.19 | $36.79 | $35.96 | $36.58 | +3.86% | 46,954,120 |
| Jul 13, 2026 | $35.37 | $35.63 | $34.96 | $35.22 | -2.79% | 38,048,900 |
| Jul 10, 2026 | $36.33 | $36.66 | $36.08 | $36.23 | +1.17% | 30,720,590 |
| Jul 9, 2026 | $35.49 | $35.95 | $35.36 | $35.81 | +1.65% | 28,097,930 |
| Jul 8, 2026 | $34.99 | $35.32 | $34.81 | $35.23 | -2.54% | 33,708,810 |
| Jul 7, 2026 | $35.71 | $36.37 | $35.45 | $36.15 | +0.08% | 32,400,420 |
| Jul 6, 2026 | $34.76 | $36.22 | $34.68 | $36.12 | +3.58% | 51,974,460 |
| Jul 2, 2026 | $34.91 | $35.24 | $34.62 | $34.87 | +2.56% | 46,689,100 |
| Jul 1, 2026 | $33.28 | $34.26 | $33.14 | $34.00 | +2.13% | 54,454,410 |
| Jun 30, 2026 | $33.08 | $33.50 | $32.88 | $33.29 | -2.60% | 59,015,100 |
| Jun 29, 2026 | $33.90 | $34.33 | $33.33 | $34.18 | +0.97% | 48,208,180 |
| Jun 26, 2026 | $33.28 | $34.26 | $33.25 | $33.85 | +0.98% | 59,375,790 |
| Jun 25, 2026 | $34.60 | $34.66 | $32.84 | $33.52 | -1.03% | 74,376,730 |
| Jun 24, 2026 | $34.97 | $35.14 | $33.41 | $33.87 | -4.08% | 84,306,590 |
| Jun 23, 2026 | $35.11 | $35.57 | $35.04 | $35.31 | -3.26% | 33,989,020 |
| Jun 22, 2026 | $36.78 | $37.14 | $36.36 | $36.50 | +2.47% | 37,416,660 |
| Jun 18, 2026 | $36.42 | $36.44 | $35.22 | $35.62 | -2.04% | 47,932,130 |
| Jun 17, 2026 | $36.74 | $37.61 | $36.24 | $36.36 | -2.18% | 42,619,960 |
| Jun 16, 2026 | $37.36 | $37.52 | $36.99 | $37.17 | -1.51% | 26,710,520 |
| Jun 15, 2026 | $37.84 | $38.11 | $37.52 | $37.74 | +4.72% | 52,951,360 |
| Jun 12, 2026 | $35.88 | $36.48 | $35.67 | $36.04 | -0.03% | 36,519,590 |
| Jun 11, 2026 | $35.54 | $36.20 | $35.26 | $36.05 | +2.77% | 43,105,830 |
| Jun 10, 2026 | $34.83 | $35.59 | $34.81 | $35.08 | -0.17% | 37,326,890 |
| Jun 9, 2026 | $35.29 | $35.41 | $34.39 | $35.14 | -2.09% | 52,492,720 |
| Jun 8, 2026 | $35.99 | $36.38 | $35.83 | $35.89 | +5.13% | 57,393,030 |
| Jun 5, 2026 | $35.16 | $35.29 | $33.48 | $34.14 | -5.22% | 111,720,800 |
| Jun 4, 2026 | $35.78 | $36.53 | $35.62 | $36.02 | -2.65% | 73,453,910 |
| Jun 3, 2026 | $37.79 | $38.02 | $36.92 | $37.00 | -2.76% | 53,124,100 |
| Jun 2, 2026 | $39.02 | $39.09 | $37.57 | $38.05 | -6.03% | 76,815,240 |
| Jun 1, 2026 | $40.62 | $40.75 | $39.96 | $40.49 | -2.74% | 54,539,170 |
| May 29, 2026 | $41.33 | $42.08 | $41.01 | $41.63 | +0.17% | 40,077,710 |
| May 28, 2026 | $41.37 | $41.72 | $41.04 | $41.56 | -2.10% | 42,607,570 |
| May 27, 2026 | $42.51 | $42.70 | $42.22 | $42.45 | -1.26% | 35,159,180 |
| May 26, 2026 | $43.45 | $44.24 | $42.84 | $42.99 | +0.07% | 84,084,860 |
| May 22, 2026 | $43.75 | $43.79 | $42.81 | $42.96 | -2.36% | 30,065,950 |
| May 21, 2026 | $43.75 | $44.22 | $43.40 | $44.00 | +0.02% | 25,781,220 |
| May 20, 2026 | $43.75 | $44.08 | $43.51 | $43.99 | +1.13% | 21,838,290 |
| May 19, 2026 | $43.34 | $43.63 | $43.08 | $43.50 | -0.07% | 25,399,860 |
| May 18, 2026 | $43.74 | $43.76 | $43.03 | $43.53 | -2.88% | 55,893,810 |
| May 15, 2026 | $45.32 | $45.33 | $44.50 | $44.82 | -2.92% | 39,817,920 |
| May 14, 2026 | $45.28 | $46.53 | $45.07 | $46.17 | +2.33% | 44,670,270 |
| May 13, 2026 | $45.39 | $45.44 | $44.58 | $45.12 | -1.48% | 32,419,900 |
| May 12, 2026 | $45.68 | $45.83 | $45.21 | $45.80 | -1.44% | 27,407,820 |
| May 11, 2026 | $45.96 | $46.56 | $45.55 | $46.47 | +2.24% | 31,097,050 |
| May 8, 2026 | $45.09 | $45.58 | $45.03 | $45.45 | +0.11% | 24,590,810 |
| May 7, 2026 | $45.87 | $45.88 | $45.02 | $45.40 | -1.71% | 31,868,170 |
| May 6, 2026 | $46.41 | $46.51 | $45.96 | $46.19 | -0.19% | 36,051,340 |
| May 5, 2026 | $46.18 | $46.33 | $45.88 | $46.28 | +1.94% | 43,996,200 |
| May 4, 2026 | $44.75 | $45.79 | $44.47 | $45.40 | +2.09% | 62,909,400 |
| May 1, 2026 | $44.41 | $44.79 | $44.25 | $44.47 | +2.65% | 46,151,430 |
| Apr 30, 2026 | $43.15 | $43.47 | $43.10 | $43.32 | +1.33% | 22,965,170 |
| Apr 29, 2026 | $43.56 | $43.59 | $42.44 | $42.75 | -1.20% | 33,991,110 |
| Apr 28, 2026 | $43.17 | $43.32 | $42.85 | $43.27 | -0.67% | 23,774,360 |
| Apr 27, 2026 | $44.04 | $44.37 | $43.33 | $43.56 | -1.04% | 31,999,810 |
| Apr 24, 2026 | $44.32 | $44.41 | $43.85 | $44.02 | -0.07% | 28,637,100 |
| Apr 23, 2026 | $43.99 | $44.61 | $43.62 | $44.05 | -1.56% | 40,169,240 |
| Apr 22, 2026 | $44.50 | $45.08 | $44.38 | $44.75 | +5.27% | 51,415,280 |
| Apr 21, 2026 | $43.11 | $43.42 | $42.40 | $42.51 | -1.71% | 30,898,350 |
| Apr 20, 2026 | $42.65 | $43.38 | $42.35 | $43.25 | -1.57% | 37,820,890 |
| Apr 17, 2026 | $43.45 | $44.46 | $43.22 | $43.94 | +2.83% | 80,357,540 |
| Apr 16, 2026 | $42.50 | $42.77 | $41.52 | $42.73 | +0.40% | 37,189,240 |
| Apr 15, 2026 | $42.19 | $42.70 | $41.72 | $42.56 | +1.02% | 35,561,300 |
| Apr 14, 2026 | $42.25 | $43.19 | $41.87 | $42.13 | +1.30% | 68,489,770 |
| Apr 13, 2026 | $40.35 | $41.68 | $40.14 | $41.59 | +0.07% | 42,988,950 |
| Apr 10, 2026 | $41.00 | $41.59 | $40.77 | $41.56 | +1.59% | 34,798,010 |
| Apr 9, 2026 | $40.32 | $41.15 | $39.96 | $40.91 | +1.21% | 33,030,950 |
| Apr 8, 2026 | $41.08 | $41.15 | $40.04 | $40.42 | +3.38% | 60,582,590 |
| Apr 7, 2026 | $38.81 | $39.16 | $38.37 | $39.10 | -1.06% | 30,501,950 |
| Apr 6, 2026 | $39.39 | $39.90 | $39.21 | $39.52 | +4.08% | 40,428,420 |
| Apr 2, 2026 | $37.49 | $38.24 | $37.24 | $37.97 | -1.73% | 34,264,360 |
| Apr 1, 2026 | $38.85 | $39.21 | $38.48 | $38.64 | +0.57% | 34,296,510 |
| Mar 31, 2026 | $37.82 | $38.85 | $37.62 | $38.42 | +1.96% | 51,580,700 |
| Mar 30, 2026 | $38.45 | $38.55 | $37.50 | $37.68 | +0.75% | 41,352,860 |
| Mar 27, 2026 | $37.80 | $37.82 | $37.13 | $37.40 | -3.66% | 66,924,540 |
| Mar 26, 2026 | $39.31 | $39.58 | $38.59 | $38.82 | -3.36% | 43,649,070 |
| Mar 25, 2026 | $40.60 | $40.80 | $39.98 | $40.17 | +2.27% | 41,787,930 |
| Mar 24, 2026 | $40.00 | $40.12 | $39.05 | $39.28 | -1.92% | 54,901,260 |
| Mar 23, 2026 | $40.14 | $40.72 | $39.72 | $40.05 | +0.70% | 49,007,870 |
| Mar 20, 2026 | $39.98 | $40.00 | $39.33 | $39.77 | -0.13% | 50,329,640 |
| Mar 19, 2026 | $39.29 | $40.03 | $39.00 | $39.82 | -1.09% | 58,778,570 |
| Mar 18, 2026 | $41.09 | $41.14 | $40.17 | $40.26 | -4.76% | 64,030,030 |
| Mar 17, 2026 | $41.80 | $42.50 | $41.61 | $42.27 | +0.79% | 41,259,440 |
| Mar 16, 2026 | $41.92 | $42.28 | $41.39 | $41.94 | +3.89% | 61,056,330 |
| Mar 13, 2026 | $41.43 | $41.97 | $40.17 | $40.37 | +1.05% | 83,099,430 |
| Mar 12, 2026 | $39.76 | $40.08 | $39.31 | $39.95 | -0.30% | 42,455,320 |
| Mar 11, 2026 | $39.83 | $40.47 | $39.52 | $40.07 | +0.91% | 46,499,470 |
| Mar 10, 2026 | $40.19 | $40.73 | $39.29 | $39.71 | +1.48% | 62,965,480 |
| Mar 9, 2026 | $38.99 | $39.45 | $38.69 | $39.13 | +1.37% | 73,613,460 |
| Mar 6, 2026 | $39.11 | $39.19 | $38.38 | $38.60 | -4.43% | 57,220,290 |
| Mar 5, 2026 | $41.14 | $41.31 | $40.04 | $40.39 | -2.53% | 61,402,210 |
| Mar 4, 2026 | $40.70 | $42.02 | $40.44 | $41.44 | +7.08% | 115,483,500 |
| Mar 3, 2026 | $38.03 | $39.14 | $37.50 | $38.70 | -1.26% | 70,667,450 |
| Mar 2, 2026 | $37.19 | $39.78 | $37.17 | $39.20 | +5.39% | 101,283,200 |
| Feb 27, 2026 | $37.50 | $37.63 | $36.91 | $37.19 | -2.80% | 48,597,840 |
| Feb 26, 2026 | $38.62 | $38.72 | $37.71 | $38.26 | -2.47% | 51,941,110 |
| Feb 25, 2026 | $37.75 | $39.46 | $37.53 | $39.23 | +7.39% | 79,921,090 |
| Feb 24, 2026 | $35.72 | $36.71 | $35.60 | $36.53 | -0.05% | 47,064,700 |
| Feb 23, 2026 | $37.47 | $37.56 | $36.20 | $36.55 | -4.87% | 61,935,350 |
| Feb 20, 2026 | $37.99 | $38.61 | $37.72 | $38.42 | +0.92% | 62,397,070 |
| Feb 19, 2026 | $37.39 | $38.10 | $37.20 | $38.07 | +1.41% | 44,587,860 |
| Feb 18, 2026 | $38.00 | $38.75 | $37.30 | $37.54 | -2.21% | 50,091,290 |
| Feb 17, 2026 | $38.55 | $38.69 | $37.74 | $38.39 | -1.49% | 54,882,690 |
| Feb 13, 2026 | $38.16 | $39.38 | $37.89 | $38.97 | +5.18% | 65,553,150 |
| Feb 12, 2026 | $38.52 | $38.72 | $36.88 | $37.05 | -3.24% | 62,511,890 |
| Feb 11, 2026 | $38.56 | $38.69 | $37.25 | $38.29 | -1.74% | 71,103,810 |
| Feb 10, 2026 | $39.23 | $39.70 | $38.49 | $38.97 | -2.84% | 61,505,440 |
| Feb 9, 2026 | $39.12 | $40.35 | $38.81 | $40.11 | +1.08% | 77,526,130 |
| Feb 6, 2026 | $38.05 | $40.57 | $38.01 | $39.68 | +9.92% | 163,384,200 |
| Feb 5, 2026 | $39.70 | $40.15 | $35.30 | $36.10 | -13.16% | 284,371,500 |
| Feb 4, 2026 | $42.64 | $42.89 | $40.80 | $41.57 | -4.00% | 110,932,700 |
| Feb 3, 2026 | $44.46 | $44.46 | $41.30 | $43.30 | -2.08% | 125,821,800 |
| Feb 2, 2026 | $44.25 | $45.01 | $43.98 | $44.22 | -6.89% | 106,528,100 |
| Jan 30, 2026 | $46.97 | $47.97 | $46.37 | $47.49 | -0.23% | 72,346,120 |
| Jan 29, 2026 | $49.70 | $49.80 | $47.12 | $47.60 | -5.76% | 113,944,200 |
| Jan 28, 2026 | $50.99 | $51.31 | $50.34 | $50.51 | -0.24% | 42,931,380 |
| Jan 27, 2026 | $49.99 | $50.70 | $49.41 | $50.63 | +1.97% | 51,840,740 |
| Jan 26, 2026 | $49.69 | $50.35 | $49.32 | $49.65 | -2.07% | 43,973,100 |
| Jan 23, 2026 | $50.81 | $51.71 | $50.14 | $50.70 | +0.06% | 48,026,640 |
| Jan 22, 2026 | $50.76 | $50.98 | $50.12 | $50.67 | -0.86% | 49,100,910 |
| Jan 21, 2026 | $50.76 | $51.34 | $49.40 | $51.11 | +0.69% | 70,127,770 |
| Jan 20, 2026 | $51.54 | $51.78 | $50.55 | $50.76 | -6.42% | 76,481,060 |
| Jan 16, 2026 | $54.30 | $54.37 | $53.43 | $54.24 | +0.44% | 43,292,340 |
| Jan 15, 2026 | $54.91 | $55.05 | $53.93 | $54.00 | -2.60% | 50,521,050 |
| Jan 14, 2026 | $54.26 | $55.60 | $54.08 | $55.44 | +3.49% | 85,891,180 |
| Jan 13, 2026 | $52.39 | $53.66 | $52.22 | $53.57 | +3.28% | 65,696,700 |
| Jan 12, 2026 | $51.14 | $52.38 | $51.07 | $51.87 | +1.39% | 40,729,080 |
| Jan 9, 2026 | $51.35 | $52.18 | $50.89 | $51.16 | -0.70% | 39,688,430 |
| Jan 8, 2026 | $50.76 | $51.84 | $50.56 | $51.52 | -0.04% | 42,787,250 |
| Jan 7, 2026 | $51.86 | $52.23 | $51.37 | $51.54 | -1.73% | 44,366,970 |
| Jan 6, 2026 | $53.54 | $53.55 | $51.72 | $52.45 | -1.89% | 54,907,440 |
| Jan 5, 2026 | $52.61 | $53.82 | $52.38 | $53.46 | +4.95% | 76,547,400 |
| Jan 2, 2026 | $50.38 | $51.66 | $50.14 | $50.94 | +2.60% | 65,968,850 |
| Dec 31, 2025 | $50.43 | $50.43 | $49.40 | $49.65 | -0.36% | 33,834,340 |
| Dec 30, 2025 | $49.95 | $50.73 | $49.78 | $49.83 | +0.91% | 44,071,830 |
| Dec 29, 2025 | $49.63 | $49.99 | $49.31 | $49.38 | -0.46% | 32,269,290 |
| Dec 26, 2025 | $50.45 | $50.50 | $49.07 | $49.61 | +0.30% | 38,333,130 |
| Dec 24, 2025 | $49.46 | $49.70 | $48.96 | $49.46 | -0.38% | 22,759,340 |
| Dec 23, 2025 | $49.68 | $50.09 | $49.07 | $49.65 | -0.88% | 43,757,650 |
| Dec 22, 2025 | $51.01 | $51.29 | $49.82 | $50.09 | +0.36% | 50,019,130 |
| Dec 19, 2025 | $49.92 | $50.71 | $49.22 | $49.91 | +4.07% | 62,739,230 |
| Dec 18, 2025 | $50.20 | $50.69 | $47.87 | $47.96 | -1.54% | 71,534,620 |
| Dec 17, 2025 | $49.77 | $51.27 | $48.36 | $48.71 | -2.01% | 79,012,850 |
| Dec 16, 2025 | $49.31 | $50.02 | $49.23 | $49.71 | +2.16% | 56,074,670 |
| Dec 15, 2025 | $50.72 | $51.00 | $48.28 | $48.66 | -4.96% | 73,130,490 |
| Dec 12, 2025 | $52.31 | $52.62 | $50.76 | $51.20 | -1.73% | 47,356,250 |
| Dec 11, 2025 | $51.16 | $52.12 | $50.65 | $52.10 | -0.74% | 50,372,620 |
| Dec 10, 2025 | $52.19 | $53.66 | $51.96 | $52.49 | -0.68% | 56,217,010 |
| Dec 9, 2025 | $51.23 | $53.72 | $51.06 | $52.85 | +2.58% | 55,905,890 |
| Dec 8, 2025 | $51.84 | $52.07 | $50.83 | $51.52 | +1.64% | 43,121,850 |
| Dec 5, 2025 | $51.35 | $51.94 | $50.04 | $50.69 | -3.47% | 55,578,530 |
| Dec 4, 2025 | $52.67 | $52.93 | $51.58 | $52.51 | -0.44% | 40,571,730 |
| Dec 3, 2025 | $52.55 | $53.18 | $52.08 | $52.74 | +2.07% | 57,151,730 |
| Dec 2, 2025 | $50.33 | $52.39 | $50.15 | $51.67 | +6.54% | 72,757,580 |
| Dec 1, 2025 | $48.94 | $49.21 | $47.55 | $48.50 | -5.92% | 89,232,150 |
| Nov 28, 2025 | $52.80 | $52.85 | $51.23 | $51.55 | +1.02% | 47,334,560 |
| Nov 26, 2025 | $49.52 | $51.33 | $49.17 | $51.03 | +2.97% | 66,507,240 |
| Nov 25, 2025 | $49.48 | $50.00 | $48.84 | $49.56 | -2.00% | 65,052,790 |
| Nov 24, 2025 | $48.73 | $50.66 | $48.33 | $50.57 | +5.42% | 82,759,070 |
| Nov 21, 2025 | $47.49 | $48.57 | $46.68 | $47.97 | -2.02% | 168,213,500 |
| Nov 20, 2025 | $51.86 | $51.97 | $48.74 | $48.96 | -3.49% | 122,462,500 |
| Nov 19, 2025 | $51.71 | $52.44 | $50.20 | $50.73 | -3.67% | 94,744,610 |
| Nov 18, 2025 | $52.03 | $53.25 | $51.60 | $52.66 | +1.07% | 75,629,030 |
| Nov 17, 2025 | $53.39 | $54.45 | $51.70 | $52.10 | -2.57% | 92,045,920 |
| Nov 14, 2025 | $54.09 | $55.29 | $53.38 | $53.48 | -3.80% | 94,217,090 |
| Nov 13, 2025 | $58.12 | $58.70 | $55.48 | $55.59 | -3.47% | 78,277,770 |
| Nov 12, 2025 | $59.47 | $59.56 | $57.17 | $57.59 | -1.30% | 41,656,420 |
| Nov 11, 2025 | $59.33 | $59.41 | $58.25 | $58.35 | -3.06% | 33,993,830 |
| Nov 10, 2025 | $60.30 | $60.36 | $59.40 | $60.19 | +2.22% | 51,036,740 |
| Nov 7, 2025 | $56.88 | $58.96 | $56.39 | $58.88 | +2.83% | 64,022,330 |
| Nov 6, 2025 | $58.40 | $58.41 | $56.90 | $57.26 | -2.82% | 54,876,210 |
| Nov 5, 2025 | $58.26 | $59.39 | $57.96 | $58.92 | +3.04% | 51,487,190 |
| Nov 4, 2025 | $58.88 | $59.49 | $56.49 | $57.18 | -5.53% | 105,318,000 |
| Nov 3, 2025 | $61.02 | $61.39 | $59.75 | $60.53 | -2.84% | 51,820,380 |
| Oct 31, 2025 | $62.35 | $63.03 | $61.62 | $62.30 | +3.15% | 47,300,720 |
| Oct 30, 2025 | $61.53 | $61.59 | $60.28 | $60.40 | -3.75% | 57,355,590 |
| Oct 29, 2025 | $64.49 | $64.51 | $62.00 | $62.75 | -2.70% | 76,944,370 |
| Oct 28, 2025 | $65.35 | $65.97 | $64.41 | $64.49 | -1.21% | 47,609,830 |
| Oct 27, 2025 | $65.38 | $65.76 | $65.00 | $65.28 | +3.90% | 49,298,020 |
| Oct 24, 2025 | $63.17 | $63.26 | $62.30 | $62.83 | +0.43% | 39,980,940 |
| Oct 23, 2025 | $61.96 | $63.24 | $61.71 | $62.56 | +2.21% | 41,591,270 |
| Oct 22, 2025 | $61.42 | $61.98 | $60.96 | $61.21 | -3.59% | 72,451,120 |
| Oct 21, 2025 | $61.73 | $64.80 | $61.42 | $63.49 | +0.89% | 82,011,140 |
| Oct 20, 2025 | $62.88 | $63.44 | $62.36 | $62.93 | – | 51,770,240 |
Seasonality
IBIT return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.4% | 2.2% | 2.0% | 0.8% | 5.5% | -7.1% | 6.1% | 1.9% | 5.0% | -1.4% | 7.9% | 0.8% |
| Months up | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 2 of 4 | 1 of 4 | 3 of 4 | 1 of 4 | 3 of 4 | 1 of 5 | 2 of 4 | 1 of 4 |
| 2026 | -4.4% | -21.7% | 3.3% | 12.8% | -3.9% | -20.0% | 7.1% | 25.3% | 6.0% | -8.4% | ||
| 2025 | 8.8% | -17.0% | -2.3% | 14.3% | 11.1% | 2.9% | 8.3% | -7.4% | 5.8% | -4.2% | -17.3% | -3.7% |
| 2024 | 10.8% | 45.8% | 14.3% | -17.0% | 14.8% | -11.4% | 8.9% | -10.2% | 8.3% | 10.1% | 38.8% | -3.9% |
| 2023 | -20.9% | 1.9% | -7.2% | -6.7% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2022 | -4.5% | 10.1% | 10.9% |