iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 86.660 | 86.660 | 81.600 | 82.300 | 82.300 | 90,216 |
| 2026-01-28 | 89.000 | 89.000 | 87.420 | 87.570 | 87.570 | 13,525 |
| 2026-01-27 | 87.540 | 87.770 | 86.010 | 87.130 | 87.130 | 19,173 |
| 2026-01-26 | 87.800 | 88.590 | 86.850 | 87.540 | 87.540 | 21,732 |
| 2026-01-23 | 88.760 | 91.010 | 88.550 | 89.380 | 89.380 | 14,990 |
| 2026-01-22 | 90.630 | 90.700 | 88.750 | 88.760 | 88.760 | 9,391 |
| 2026-01-21 | 89.800 | 91.220 | 87.900 | 90.630 | 90.630 | 34,920 |
| 2026-01-20 | 93.550 | 93.550 | 90.720 | 91.050 | 91.050 | 34,171 |
| 2026-01-19 | 96.880 | 96.880 | 94.920 | 95.100 | 95.100 | 2,898 |
| 2026-01-16 | 96.890 | 97.270 | 96.000 | 96.880 | 96.880 | 8,612 |
| 2026-01-15 | 99.000 | 99.190 | 96.650 | 96.890 | 96.890 | 6,151 |
| 2026-01-14 | 96.500 | 100.00 | 96.130 | 99.660 | 99.660 | 51,842 |
| 2026-01-13 | 93.600 | 96.200 | 93.360 | 96.130 | 96.130 | 14,739 |
| 2026-01-12 | 92.000 | 93.780 | 91.620 | 93.020 | 93.020 | 9,670 |
| 2026-01-09 | 92.100 | 93.330 | 91.090 | 92.990 | 92.990 | 16,354 |
| 2026-01-08 | 91.990 | 93.240 | 91.000 | 92.700 | 92.700 | 15,856 |
| 2026-01-07 | 94.000 | 94.000 | 92.450 | 92.460 | 92.460 | 15,123 |
| 2026-01-06 | 96.480 | 96.480 | 92.750 | 94.110 | 94.110 | 18,577 |
| 2026-01-05 | 95.070 | 97.000 | 95.000 | 96.890 | 96.890 | 31,219 |
| 2026-01-02 | 91.700 | 93.300 | 90.850 | 92.150 | 92.150 | 47,356 |
| 2025-12-30 | 91.820 | 92.900 | 91.000 | 91.000 | 91.000 | 8,534 |
| 2025-12-29 | 91.950 | 92.860 | 91.670 | 91.820 | 91.820 | 7,333 |
| 2025-12-26 | 92.700 | 93.500 | 90.370 | 91.950 | 91.950 | 21,327 |
| 2025-12-23 | 92.500 | 92.920 | 91.000 | 91.830 | 91.830 | 14,512 |
| 2025-12-22 | 94.020 | 95.000 | 92.750 | 93.180 | 93.180 | 11,997 |
| 2025-12-19 | 91.500 | 93.000 | 90.790 | 92.290 | 92.290 | 19,434 |
| 2025-12-18 | 91.350 | 93.500 | 88.250 | 88.690 | 88.690 | 15,387 |
| 2025-12-17 | 90.190 | 94.000 | 89.000 | 89.710 | 89.710 | 17,734 |
| 2025-12-16 | 89.000 | 91.140 | 88.760 | 90.820 | 90.820 | 21,951 |
| 2025-12-15 | 93.210 | 93.210 | 87.400 | 87.910 | 87.910 | 23,256 |
| 2025-12-12 | 94.500 | 94.500 | 91.740 | 92.560 | 92.560 | 12,252 |
| 2025-12-11 | 92.990 | 93.680 | 91.400 | 93.650 | 93.650 | 23,679 |
| 2025-12-10 | 94.780 | 97.560 | 94.780 | 95.010 | 95.010 | 16,479 |
| 2025-12-09 | 93.280 | 97.270 | 93.160 | 95.030 | 95.030 | 857,389 |
| 2025-12-08 | 94.000 | 94.300 | 92.000 | 93.280 | 93.280 | 750,166 |
| 2025-12-05 | 91.860 | 92.520 | 90.300 | 92.250 | 92.250 | 14,194 |
| 2025-12-04 | 93.490 | 93.490 | 91.500 | 93.100 | 93.100 | 32,859 |
| 2025-12-03 | 93.500 | 94.000 | 92.100 | 93.690 | 93.690 | 32,005 |
| 2025-12-02 | 88.010 | 93.140 | 88.010 | 91.910 | 91.910 | 30,273 |
| 2025-12-01 | 87.320 | 87.630 | 84.850 | 86.630 | 86.630 | 64,504 |
| 2025-11-28 | 93.510 | 94.130 | 91.280 | 92.120 | 92.120 | 135,862 |
| 2025-11-27 | 90.990 | 96.000 | 90.990 | 95.210 | 95.210 | 92,737 |
| 2025-11-26 | 88.200 | 91.410 | 88.000 | 90.990 | 90.990 | 18,528 |
| 2025-11-25 | 89.270 | 89.670 | 87.610 | 88.980 | 88.980 | 34,757 |
| 2025-11-24 | 87.240 | 91.010 | 87.080 | 90.770 | 90.770 | 61,673 |
| 2025-11-21 | 84.870 | 87.450 | 84.500 | 86.580 | 86.580 | 141,886 |
| 2025-11-19 | 92.780 | 93.150 | 89.450 | 90.990 | 90.990 | 59,478 |
| 2025-11-18 | 92.400 | 94.500 | 91.510 | 94.010 | 94.010 | 34,520 |
| 2025-11-17 | 95.600 | 96.290 | 91.900 | 93.490 | 93.490 | 598,273 |
| 2025-11-14 | 95.700 | 97.290 | 94.370 | 94.740 | 94.740 | 68,369 |
| 2025-11-13 | 103.49 | 103.49 | 98.230 | 99.990 | 99.990 | 519,996 |
| 2025-11-12 | 104.72 | 105.23 | 101.00 | 103.50 | 103.50 | 21,131 |
| 2025-11-11 | 104.85 | 104.93 | 102.53 | 103.48 | 103.48 | 21,556 |
| 2025-11-10 | 106.00 | 107.37 | 105.40 | 106.30 | 106.30 | 12,675 |
| 2025-11-07 | 101.60 | 104.87 | 100.90 | 104.60 | 104.60 | 41,278 |
| 2025-11-06 | 104.00 | 104.64 | 101.83 | 103.29 | 103.29 | 26,763 |
| 2025-11-05 | 104.84 | 107.98 | 103.99 | 107.87 | 107.87 | 36,773 |
| 2025-11-04 | 106.01 | 106.73 | 101.83 | 103.09 | 103.09 | 529,579 |
| 2025-11-03 | 109.35 | 109.71 | 106.79 | 107.50 | 107.50 | 48,881 |
| 2025-10-31 | 111.86 | 113.30 | 110.63 | 112.08 | 112.08 | 53,422 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.