iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 110.97 | 111.00 | 108.22 | 108.67 | 108.67 | 137,980 |
| 2025-10-29 | 115.01 | 115.01 | 111.01 | 112.98 | 112.98 | 24,701 |
| 2025-10-28 | 116.36 | 118.00 | 115.24 | 115.38 | 115.38 | 13,655 |
| 2025-10-27 | 117.00 | 117.99 | 116.52 | 117.99 | 117.99 | 12,284 |
| 2025-10-24 | 113.18 | 113.98 | 111.84 | 113.98 | 113.98 | 9,984 |
| 2025-10-23 | 111.62 | 113.49 | 110.89 | 113.44 | 113.44 | 7,493 |
| 2025-10-22 | 110.88 | 111.61 | 109.78 | 111.61 | 111.61 | 23,125 |
| 2025-10-21 | 111.10 | 116.15 | 110.46 | 114.86 | 114.86 | 27,940 |
| 2025-10-20 | 112.51 | 113.70 | 111.74 | 113.05 | 113.05 | 18,778 |
| 2025-10-17 | 108.95 | 110.16 | 107.60 | 109.20 | 109.20 | 66,162 |
| 2025-10-16 | 115.62 | 115.62 | 111.07 | 111.50 | 111.50 | 55,233 |
| 2025-10-15 | 115.99 | 115.99 | 113.90 | 115.98 | 115.98 | 20,716 |
| 2025-10-14 | 115.55 | 118.00 | 114.49 | 118.00 | 118.00 | 30,973 |
| 2025-10-13 | 118.71 | 120.00 | 117.49 | 120.00 | 120.00 | 39,148 |
| 2025-10-10 | 124.00 | 126.36 | 120.56 | 121.43 | 121.43 | 17,832 |
| 2025-10-09 | 124.76 | 124.96 | 121.97 | 123.07 | 123.07 | 4,832 |
| 2025-10-08 | 123.85 | 125.85 | 122.98 | 124.76 | 124.76 | 9,997 |
| 2025-10-07 | 126.15 | 126.50 | 122.26 | 123.85 | 123.85 | 19,844 |
| 2025-10-06 | 125.50 | 127.10 | 125.38 | 126.15 | 126.15 | 22,823 |
| 2025-10-03 | 121.80 | 125.69 | 121.79 | 124.11 | 124.11 | 30,305 |
| 2025-10-02 | 120.50 | 122.54 | 120.20 | 122.16 | 122.16 | 31,546 |
| 2025-10-01 | 117.01 | 119.28 | 117.01 | 118.78 | 118.78 | 9,863 |
| 2025-09-30 | 113.80 | 115.68 | 113.56 | 115.68 | 115.68 | 9,131 |
| 2025-09-29 | 112.78 | 115.38 | 112.78 | 115.38 | 115.38 | 35,509 |
| 2025-09-26 | 110.82 | 111.52 | 110.01 | 110.44 | 110.44 | 19,621 |
| 2025-09-25 | 112.08 | 113.07 | 110.01 | 111.30 | 111.30 | 13,053 |
| 2025-09-24 | 113.01 | 115.05 | 113.01 | 114.62 | 114.62 | 10,942 |
| 2025-09-23 | 113.99 | 114.28 | 111.64 | 111.68 | 111.68 | 20,641 |
| 2025-09-22 | 114.01 | 115.28 | 113.29 | 113.73 | 113.73 | 38,095 |
| 2025-09-19 | 117.30 | 117.64 | 116.00 | 116.00 | 116.00 | 15,000 |
| 2025-09-18 | 117.99 | 118.55 | 117.38 | 118.38 | 118.38 | 7,853 |
| 2025-09-17 | 117.32 | 117.32 | 115.24 | 116.25 | 116.25 | 20,766 |
| 2025-09-16 | 115.90 | 117.40 | 115.54 | 117.32 | 117.32 | 18,239 |
| 2025-09-15 | 116.00 | 116.50 | 115.20 | 115.60 | 115.60 | 18,669 |
| 2025-09-12 | 117.82 | 118.66 | 116.75 | 118.45 | 118.45 | 13,854 |
| 2025-09-11 | 116.78 | 117.23 | 116.09 | 117.00 | 117.00 | 9,348 |
| 2025-09-10 | 116.40 | 117.19 | 115.85 | 116.20 | 116.20 | 6,649 |
| 2025-09-09 | 115.01 | 116.15 | 113.75 | 114.75 | 114.75 | 5,100 |
| 2025-09-08 | 114.38 | 116.16 | 114.37 | 114.39 | 114.39 | 8,040 |
| 2025-09-05 | 115.80 | 115.80 | 112.78 | 114.40 | 114.40 | 9,815 |
| 2025-09-04 | 114.50 | 114.79 | 113.10 | 113.58 | 113.58 | 10,174 |
| 2025-09-03 | 115.05 | 116.40 | 114.60 | 115.75 | 115.75 | 4,238 |
| 2025-09-02 | 113.99 | 115.69 | 113.30 | 114.60 | 114.60 | 37,194 |
| 2025-09-01 | 110.13 | 114.00 | 110.13 | 112.05 | 112.05 | 10,961 |
| 2025-08-29 | 114.01 | 114.30 | 111.11 | 112.38 | 112.38 | 20,934 |
| 2025-08-28 | 116.16 | 116.55 | 114.30 | 114.30 | 114.30 | 5,334 |
| 2025-08-27 | 115.00 | 116.20 | 114.60 | 115.10 | 115.10 | 21,911 |
| 2025-08-26 | 113.00 | 115.17 | 112.35 | 115.17 | 115.17 | 20,337 |
| 2025-08-25 | 114.85 | 115.70 | 113.40 | 113.40 | 113.40 | 31,050 |
| 2025-08-22 | 116.50 | 120.69 | 116.00 | 119.40 | 119.40 | 16,892 |
| 2025-08-21 | 117.42 | 118.02 | 116.01 | 116.01 | 116.01 | 14,950 |
| 2025-08-20 | 117.70 | 118.45 | 116.44 | 117.42 | 117.42 | 14,728 |
| 2025-08-19 | 119.69 | 120.15 | 117.20 | 117.95 | 117.95 | 20,113 |
| 2025-08-18 | 118.93 | 120.15 | 117.78 | 119.94 | 119.94 | 29,079 |
| 2025-08-15 | 121.97 | 121.97 | 119.37 | 119.70 | 119.70 | 15,958 |
| 2025-08-14 | 122.80 | 122.80 | 120.41 | 121.62 | 121.62 | 43,341 |
| 2025-08-13 | 123.00 | 125.78 | 122.89 | 125.78 | 125.78 | 10,131 |
| 2025-08-12 | 122.86 | 122.86 | 121.75 | 122.00 | 122.00 | 43,824 |
| 2025-08-11 | 123.40 | 124.55 | 122.64 | 123.00 | 123.00 | 57,461 |
| 2025-08-08 | 120.99 | 120.99 | 119.10 | 119.36 | 119.36 | 6,476 |
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.