iShares Bitcoin Trust ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 110.64 | 111.00 | 109.44 | 110.52 | 110.52 | 6,850 |
| 2025-05-13 | 110.03 | 111.74 | 109.97 | 110.47 | 110.47 | 7,686 |
| 2025-05-12 | 111.40 | 112.60 | 108.80 | 110.00 | 110.00 | 14,781 |
| 2025-05-09 | 110.10 | 111.42 | 109.70 | 110.88 | 110.88 | 10,848 |
| 2025-05-08 | 106.78 | 109.47 | 106.63 | 108.81 | 108.81 | 34,727 |
| 2025-05-07 | 104.80 | 106.00 | 104.69 | 105.66 | 105.66 | 27,114 |
| 2025-05-06 | 101.78 | 103.00 | 101.31 | 103.00 | 103.00 | 2,955 |
| 2025-05-05 | 100.80 | 102.29 | 100.08 | 101.66 | 101.66 | 10,290 |
| 2025-05-02 | 103.46 | 104.80 | 103.25 | 103.68 | 103.68 | 14,339 |
| 2025-04-30 | 100.99 | 101.58 | 99.940 | 101.30 | 101.30 | 11,001 |
| 2025-04-29 | 101.70 | 102.06 | 100.94 | 101.91 | 101.91 | 7,629 |
| 2025-04-28 | 103.00 | 103.01 | 100.50 | 101.34 | 101.34 | 13,904 |
| 2025-04-25 | 102.00 | 103.18 | 101.52 | 102.84 | 102.84 | 230,048 |
| 2025-04-24 | 99.900 | 101.01 | 99.540 | 100.53 | 100.53 | 7,019 |
| 2025-04-23 | 100.98 | 101.79 | 99.300 | 101.46 | 101.46 | 16,116 |
| 2025-04-22 | 96.830 | 99.700 | 96.830 | 99.300 | 99.300 | 22,714 |
| 2025-04-17 | 94.050 | 94.050 | 92.790 | 92.790 | 92.790 | 6,566 |
| 2025-04-16 | 93.840 | 94.650 | 92.820 | 93.000 | 93.000 | 6,902 |
| 2025-04-15 | 94.900 | 95.900 | 93.850 | 95.800 | 95.800 | 8,712 |
| 2025-04-14 | 94.480 | 94.970 | 93.000 | 93.850 | 93.850 | 9,621 |
| 2025-04-11 | 91.040 | 93.400 | 90.750 | 92.010 | 92.010 | 25,481 |
| 2025-04-10 | 90.870 | 91.200 | 88.200 | 88.410 | 88.410 | 29,065 |
| 2025-04-09 | 88.700 | 91.930 | 87.750 | 90.010 | 90.010 | 37,671 |
| 2025-04-08 | 88.500 | 89.500 | 86.550 | 87.180 | 87.180 | 32,231 |
| 2025-04-07 | 86.190 | 89.290 | 84.400 | 87.020 | 87.020 | 104,563 |
| 2025-04-04 | 89.400 | 93.240 | 89.400 | 92.260 | 92.260 | 40,420 |
| 2025-04-03 | 87.900 | 87.900 | 85.800 | 87.060 | 87.060 | 410,678 |
| 2025-04-02 | 91.330 | 94.150 | 90.750 | 93.500 | 93.500 | 15,848 |
| 2025-04-01 | 90.780 | 92.000 | 89.450 | 91.330 | 91.330 | 83,328 |
| 2025-03-31 | 90.000 | 91.000 | 88.570 | 89.100 | 89.100 | 14,403 |
| 2025-03-28 | 94.410 | 94.410 | 90.810 | 90.830 | 90.830 | 19,953 |
| 2025-03-27 | 94.460 | 95.050 | 93.540 | 94.410 | 94.410 | 17,319 |
| 2025-03-26 | 95.980 | 95.980 | 92.970 | 93.200 | 93.200 | 80,157 |
| 2025-03-25 | 94.520 | 95.600 | 94.350 | 95.370 | 95.370 | 6,036 |
| 2025-03-24 | 94.980 | 96.720 | 94.800 | 96.450 | 96.450 | 29,781 |
| 2025-03-21 | 90.750 | 91.630 | 90.150 | 90.990 | 90.990 | 5,551 |
| 2025-03-20 | 91.550 | 92.940 | 90.020 | 90.750 | 90.750 | 16,930 |
| 2025-03-19 | 90.000 | 92.000 | 90.000 | 91.560 | 91.560 | 86,367 |
| 2025-03-18 | 89.180 | 89.180 | 87.400 | 88.750 | 88.750 | 17,537 |
| 2025-03-17 | 90.000 | 91.200 | 89.340 | 91.200 | 91.200 | 11,266 |
| 2025-03-14 | 90.010 | 92.650 | 89.930 | 92.600 | 92.600 | 14,644 |
| 2025-03-13 | 91.690 | 91.690 | 87.910 | 88.140 | 88.140 | 10,598 |
| 2025-03-12 | 92.280 | 93.210 | 89.210 | 91.530 | 91.530 | 20,364 |
| 2025-03-11 | 90.000 | 91.790 | 87.530 | 91.500 | 91.500 | 25,246 |
| 2025-03-10 | 92.760 | 92.760 | 86.000 | 88.500 | 88.500 | 68,908 |
| 2025-03-07 | 97.870 | 99.810 | 94.980 | 96.870 | 96.870 | 35,808 |
| 2025-03-06 | 99.000 | 99.500 | 96.100 | 97.000 | 97.000 | 26,170 |
| 2025-03-05 | 96.930 | 99.390 | 96.000 | 99.300 | 99.300 | 15,005 |
| 2025-02-28 | 89.950 | 95.250 | 89.200 | 94.550 | 94.550 | 28,402 |
| 2025-02-27 | 94.970 | 95.530 | 91.200 | 92.400 | 92.400 | 13,932 |
| 2025-02-26 | 96.100 | 97.070 | 90.610 | 92.450 | 92.450 | 36,661 |
| 2025-02-25 | 98.500 | 98.500 | 93.720 | 96.090 | 96.090 | 85,233 |
| 2025-02-24 | 103.92 | 104.31 | 101.75 | 103.93 | 103.93 | 5,185 |
| 2025-02-21 | 106.71 | 107.79 | 103.00 | 103.11 | 103.11 | 7,958 |
| 2025-02-20 | 105.00 | 106.89 | 104.34 | 106.71 | 106.71 | 5,552 |
| 2025-02-19 | 103.00 | 104.86 | 103.00 | 104.27 | 104.27 | 7,981 |
| 2025-02-18 | 104.03 | 104.43 | 100.77 | 102.50 | 102.50 | 22,580 |
| 2025-02-17 | 105.75 | 105.75 | 103.03 | 103.03 | 103.03 | 16,196 |
| 2025-02-14 | 105.28 | 107.49 | 104.54 | 105.76 | 105.76 | 23,734 |
| 2025-02-13 | 105.20 | 105.54 | 104.23 | 104.23 | 104.23 | 12,183 |
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.