iShares Bitcoin Trust ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	77.400	78.790	76.950	78.270	78.270	15,064
2026-10-19	77.840	78.740	77.200	77.200	77.200	19,899
2026-10-16	78.990	79.110	77.250	77.840	77.840	115,331
2026-10-15	77.600	79.360	76.200	79.290	79.290	21,173
2026-10-14	79.560	79.560	77.320	77.600	77.600	25,588
2026-10-13	78.800	79.300	78.490	78.790	78.790	32,761
2026-10-09	77.810	78.620	77.400	77.510	77.510	44,131
2026-10-08	78.150	78.310	75.880	78.190	78.190	32,509
2026-10-07	78.870	78.940	78.100	78.940	78.940	30,801
2026-10-06	81.120	81.390	80.250	81.000	81.000	25,193
2026-10-05	81.510	81.630	80.080	80.940	80.940	70,244
2026-10-02	85.000	86.000	82.730	83.900	83.900	24,072
2026-10-01	81.600	84.000	81.600	83.500	83.500	13,647
2026-09-30	83.150	83.820	81.510	81.600	81.600	12,992
2026-09-29	82.490	83.180	81.930	82.390	82.390	35,427
2026-09-28	81.010	82.720	81.010	82.110	82.110	16,410
2026-09-25	82.890	82.890	81.730	82.170	82.170	12,111
2026-09-24	81.600	83.090	81.600	82.850	82.850	14,361
2026-09-23	83.990	83.990	81.620	82.400	82.400	14,390
2026-09-22	83.440	83.770	82.860	83.180	83.180	31,444
2026-09-21	82.180	83.770	81.930	83.440	83.440	55,842

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.