Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
IBIT39 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2025 | 113.15 | -5.08 | -4.30% | 114.00 | 114.99 | 110.80 | 33,998 |
| Jan 24 2025 | 118.23 | 1.23 | 1.05% | 117.31 | 119.99 | 117.04 | 20,086 |
| Jan 23 2025 | 117.00 | -1.22 | -1.03% | 115.33 | 119.96 | 114.42 | 21,131 |
| Jan 22 2025 | 118.22 | -3.40 | -2.80% | 121.62 | 121.63 | 116.45 | 22,372 |
| Jan 21 2025 | 121.62 | 1.41 | 1.17% | 120.21 | 122.64 | 117.78 | 34,104 |
| Jan 20 2025 | 120.21 | -0.51 | -0.42% | 121.93 | 123.84 | 119.02 | 45,372 |
| Jan 17 2025 | 120.72 | 7.41 | 6.54% | 117.36 | 121.90 | 117.35 | 29,520 |
| Jan 16 2025 | 113.31 | -0.54 | -0.47% | 113.00 | 115.62 | 111.19 | 12,162 |
| Jan 15 2025 | 113.85 | 3.25 | 2.94% | 110.60 | 115.01 | 110.60 | 12,518 |
| Jan 14 2025 | 110.60 | 2.60 | 2.41% | 110.00 | 111.63 | 109.17 | 43,374 |
| Jan 13 2025 | 108.00 | -2.98 | -2.69% | 104.90 | 108.00 | 103.37 | 30,708 |
| Jan 10 2025 | 110.98 | 2.98 | 2.76% | 110.00 | 110.98 | 106.47 | 27,656 |
| Jan 09 2025 | 108.00 | -1.11 | -1.02% | 109.07 | 110.75 | 103.00 | 41,033 |
| Jan 08 2025 | 109.11 | -1.91 | -1.72% | 114.50 | 114.50 | 106.00 | 20,563 |
| Jan 07 2025 | 111.02 | -7.77 | -6.54% | 117.00 | 117.00 | 111.02 | 20,716 |
| Jan 06 2025 | 118.79 | 3.27 | 2.83% | 115.30 | 119.04 | 114.51 | 15,248 |
| Jan 03 2025 | 115.52 | 1.18 | 1.03% | 114.44 | 116.16 | 111.47 | 17,860 |
| Jan 02 2025 | 114.34 | 3.58 | 3.23% | 111.87 | 114.78 | 111.87 | 26,615 |
| Dec 30 2024 | 110.76 | -1.22 | -1.09% | 110.00 | 110.85 | 107.00 | 47,817 |
| Dec 27 2024 | 111.98 | -2.03 | -1.78% | 113.49 | 113.64 | 109.60 | 24,279 |
| Dec 26 2024 | 114.01 | 4.95 | 4.54% | 111.00 | 114.01 | 111.00 | 241,060 |
| Dec 23 2024 | 109.06 | -2.11 | -1.90% | 112.29 | 112.59 | 108.56 | 18,076 |
| Dec 20 2024 | 111.17 | -0.88 | -0.79% | 109.97 | 112.83 | 107.82 | 33,755 |
| Dec 19 2024 | 112.05 | -6.70 | -5.64% | 120.70 | 122.07 | 110.97 | 60,151 |
| Dec 18 2024 | 118.75 | -5.42 | -4.36% | 122.10 | 123.83 | 118.75 | 18,941 |
| Dec 17 2024 | 124.17 | 0.67 | 0.54% | 124.65 | 127.28 | 123.00 | 33,273 |
| Dec 16 2024 | 123.50 | 6.74 | 5.77% | 118.25 | 124.65 | 118.25 | 72,833 |
| Dec 13 2024 | 116.76 | 2.97 | 2.61% | 113.85 | 117.05 | 113.85 | 23,461 |
| Dec 12 2024 | 113.79 | -1.41 | -1.22% | 115.20 | 116.70 | 112.98 | 15,094 |
| Dec 11 2024 | 115.20 | 4.23 | 3.81% | 113.00 | 115.86 | 112.44 | 17,520 |
| Dec 10 2024 | 110.97 | -0.36 | -0.32% | 112.89 | 112.89 | 108.65 | 17,226 |
| Dec 09 2024 | 111.33 | -6.66 | -5.64% | 113.40 | 115.35 | 111.00 | 39,551 |
| Dec 06 2024 | 117.99 | 2.80 | 2.43% | 111.69 | 118.00 | 111.30 | 28,710 |
| Dec 05 2024 | 115.19 | 0.29 | 0.25% | 117.98 | 118.07 | 111.90 | 55,951 |
| Dec 04 2024 | 114.90 | 3.91 | 3.52% | 110.98 | 114.90 | 108.57 | 19,571 |
| Dec 03 2024 | 110.99 | -1.76 | -1.56% | 109.50 | 111.15 | 108.00 | 40,915 |
| Dec 02 2024 | 112.75 | 2.40 | 2.17% | 108.87 | 112.75 | 108.50 | 21,713 |
| Nov 29 2024 | 110.35 | -0.80 | -0.72% | 113.50 | 113.50 | 110.14 | 83,708 |
| Nov 28 2024 | 111.15 | 3.15 | 2.92% | 108.98 | 113.96 | 108.98 | 61,270 |
| Nov 27 2024 | 108.00 | 7.70 | 7.68% | 103.00 | 109.46 | 103.00 | 69,859 |
| Nov 26 2024 | 100.30 | -4.20 | -4.02% | 101.00 | 104.60 | 100.01 | 46,893 |
| Nov 25 2024 | 104.50 | -6.50 | -5.86% | 110.98 | 110.98 | 104.00 | 50,153 |
| Nov 22 2024 | 111.00 | 3.50 | 3.26% | 108.99 | 111.00 | 107.55 | 45,834 |
| Nov 21 2024 | 107.50 | 6.14 | 6.06% | 107.60 | 109.47 | 105.63 | 44,789 |
| Nov 19 2024 | 101.36 | 1.70 | 1.71% | 101.11 | 103.38 | 99.81 | 27,804 |
| Nov 18 2024 | 99.66 | 3.00 | 3.10% | 99.60 | 101.10 | 98.10 | 52,815 |
| Nov 14 2024 | 96.66 | -2.53 | -2.55% | 102.38 | 102.38 | 96.11 | 34,150 |
| Nov 13 2024 | 99.19 | 1.15 | 1.17% | 97.20 | 103.20 | 95.60 | 76,287 |
| Nov 12 2024 | 98.04 | 2.44 | 2.55% | 95.33 | 98.43 | 93.27 | 44,396 |
| Nov 11 2024 | 95.60 | 12.17 | 14.59% | 91.15 | 95.73 | 89.82 | 50,216 |
| Nov 08 2024 | 83.43 | -0.23 | -0.27% | 82.78 | 84.51 | 82.78 | 38,658 |
| Nov 07 2024 | 83.66 | 1.28 | 1.55% | 81.56 | 83.66 | 80.01 | 26,417 |
| Nov 06 2024 | 82.38 | 6.57 | 8.67% | 82.12 | 82.40 | 80.59 | 28,833 |
| Nov 05 2024 | 75.81 | 2.06 | 2.79% | 75.44 | 77.49 | 74.97 | 17,385 |
| Nov 04 2024 | 73.75 | -3.29 | -4.27% | 76.24 | 76.32 | 73.60 | 16,826 |
| Nov 01 2024 | 77.04 | 0.31 | 0.40% | 76.88 | 79.00 | 76.50 | 20,398 |
| Oct 31 2024 | 76.73 | -2.77 | -3.48% | 79.45 | 79.45 | 76.73 | 38,487 |
| Oct 30 2024 | 79.50 | 0.22 | 0.28% | 79.10 | 79.50 | 78.46 | 12,438 |
