IBIT

Exchangesession close: 47.33USD / shareMarket closedlast close 30 Sepsession change: +0.02%

IBIT

IBIT on the exchangesession close: 47.33session change: +0.02%Market closedlast close 30 Sep

reading

Price

IBIT daily, exchange

Bar: 2026-09-30
O: 48.23
H: 48.45
L: 47.17
C: 47.33
VWAP: 47.58
Vol: 1.72M shares
Trades: 4.7K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 48.45
Session low: session low: 47.17
Exchange volume: exchange volume: 81.2M USD
5 session change: five session change: -1.11%

The session

2026-09-30

Last: exchange price: 47.33 USD2026-09-30 20:11:46 UTC
Session change: the session's change against the previous close: +0.02%
Previous close: previous close: 47.32 USD
Last regular print: last regular print on the exchange: 47.33 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 1,715,020shares, 81.2M at the close
Trades: exchange trade count in the session: 4,689prints, 3,194 the session before

Alpaca, readlast close 30 Sep

The session

2026-09-30

Last: exchange price: 47.33 USD2026-09-30 20:11:46 UTC
Session change: the session's change against the previous close: +0.02%
Previous close: previous close: 47.32 USD
Last regular print: last regular print on the exchange: 47.33 USDclose, 20:00:00 UTC
Volume: exchange volume in shares: 1,715,020shares, 81.2M at the close
Trades: exchange trade count in the session: 4,689prints, 3,194 the session before

Alpaca, readlast close 30 Sep

Price

IBIT daily closes

40.0045.00

Session: 2026-09-30
Open: 48.23
High: 48.45
Low: 47.17
Close: 47.33
Volume: 1,715,020

49 sessions, 2026-07-23 to 2026-09-30. Daily closes from the exchange route. Tap to select a session, drag sideways to scrub.

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	36.805	36.915	36.57	36.67	1340907
2026-07-24	36.42	36.45	36.055	36.35	1627521
2026-07-27	36.75	37.195	36.45	36.77	1088478
2026-07-28	35.81	36.27	35.48	36.15	1227945
2026-07-29	36.3	36.63	35.945	35.98	1585891
2026-07-30	36.66	36.895	36.55	36.675	1866762
2026-07-31	36.115	36.115	35.3	35.62	3291943
2026-08-03	35.495	36.28	35.375	36.155	2097800
2026-08-04	36.135	36.47	35.995	36.37	1673588
2026-08-05	36.3	36.78	36.15	36.73	1752519
2026-08-06	36.345	36.79	36.3	36.48	1998276
2026-08-07	36.895	37.01	36.52	36.79	2030570
2026-08-10	36.75	36.75	36.08	36.22	2069598
2026-08-11	36.32	36.345	35.765	35.95	1701382
2026-08-12	36.17	36.26	35.805	35.87	1807909
2026-08-13	35.97	36.215	35.55	35.87	1231554
2026-08-14	35.5	35.785	35.37	35.61	1002484
2026-08-17	35.905	36.58	35.9	36.41	1920908
2026-08-18	36.265	36.835	36.235	36.585	1337824
2026-08-19	36.805	39.47	36.68	38.78	7715919
2026-08-20	40.735	41.33	40.255	41.17	5072476
2026-08-21	43.67	44.12	43.17	43.64	6143545
2026-08-24	44.745	45.305	44.08	44.63	4796560
2026-08-25	44.545	45.085	44.23	44.7	3064714
2026-08-26	44.2	44.55	43.95	44.45	2646200
2026-08-27	44.925	45.81	44.68	45.275	3945741
2026-08-28	44.855	45.27	43.53	43.91	4856075
2026-08-31	44.18	44.9	44.01	44.68	1711534
2026-09-01	44.08	44.41	43.23	43.745	2334255
2026-09-02	43.51	43.91	43.35	43.79	868713
2026-09-03	44.43	46.365	44.415	46.345	4897207
2026-09-04	44.905	45.26	44.51	45.22	2195571
2026-09-08	44.335	44.71	43.92	44.4	2180339
2026-09-09	45.07	45.09	44.165	44.29	1798311
2026-09-10	43.53	43.885	43.425	43.67	1461804
2026-09-11	43.85	45.215	43.51	43.76	2671016
2026-09-14	44.065	44.935	44.04	44.73	2694963
2026-09-15	43.535	43.765	42.38	43.1	5256072
2026-09-16	42.84	43.31	42.44	43.02	2195704
2026-09-17	43.24	43.59	42.97	43.315	1208615
2026-09-18	44.235	46.12	44.21	46.01	5105321
2026-09-21	48.085	49.22	48	48.99	3784336
2026-09-22	48.53	49.11	48.39	48.82	2161788
2026-09-23	48.445	48.68	47.3	47.86	2440462
2026-09-24	47.42	48.09	47.2	47.795	1755923
2026-09-25	47.6	47.765	47.05	47.56	1930642
2026-09-28	47.3	47.76	46.735	47.2	1575352
2026-09-29	47.745	47.83	46.9	47.32	1139512
2026-09-30	48.23	48.45	47.17	47.33	1715020

Open the chart