iShares Bitcoin Trust ETF (IBIT) DMA 100 (2024 - 2026)
| Date | Value |
|---|
| May 22, 2026 |
43.43 |
| May 21, 2026 |
43.49 |
| May 20, 2026 |
43.55 |
| May 19, 2026 |
43.60 |
| May 18, 2026 |
43.66 |
| May 15, 2026 |
43.73 |
| May 14, 2026 |
43.78 |
| May 13, 2026 |
43.80 |
| May 12, 2026 |
43.83 |
| May 11, 2026 |
43.87 |
| May 8, 2026 |
43.90 |
| May 7, 2026 |
43.95 |
| May 6, 2026 |
44.02 |
| May 5, 2026 |
44.08 |
| May 4, 2026 |
44.15 |
| May 1, 2026 |
44.21 |
| Apr 30, 2026 |
44.27 |
| Apr 29, 2026 |
44.36 |
| Apr 28, 2026 |
44.46 |
| Apr 27, 2026 |
44.55 |
| Apr 24, 2026 |
44.60 |
| Apr 23, 2026 |
44.67 |
| Apr 22, 2026 |
44.74 |
| Apr 21, 2026 |
44.79 |
| Apr 20, 2026 |
44.87 |
| Apr 17, 2026 |
44.92 |
| Apr 16, 2026 |
44.97 |
| Apr 15, 2026 |
45.05 |
| Apr 14, 2026 |
45.15 |
| Apr 13, 2026 |
45.25 |
| Apr 10, 2026 |
45.37 |
| Apr 9, 2026 |
45.51 |
| Apr 8, 2026 |
45.68 |
| Apr 7, 2026 |
45.85 |
| Apr 6, 2026 |
46.07 |
| Apr 2, 2026 |
46.26 |
| Apr 1, 2026 |
46.45 |
| Mar 31, 2026 |
46.65 |
| Mar 30, 2026 |
46.84 |
| Mar 27, 2026 |
47.07 |
| Mar 26, 2026 |
47.32 |
| Mar 25, 2026 |
47.54 |
| Mar 24, 2026 |
47.76 |
| Mar 23, 2026 |
48.01 |
| Mar 20, 2026 |
48.27 |
| Mar 19, 2026 |
48.50 |
| Mar 18, 2026 |
48.72 |
| Mar 17, 2026 |
48.93 |
| Mar 16, 2026 |
49.15 |
| Mar 13, 2026 |
49.36 |
| Mar 12, 2026 |
49.56 |
| Mar 11, 2026 |
49.77 |
| Mar 10, 2026 |
50.00 |
| Mar 9, 2026 |
50.24 |
| Mar 6, 2026 |
50.51 |
| Mar 5, 2026 |
50.79 |
| Mar 4, 2026 |
51.07 |
| Mar 3, 2026 |
51.36 |
| Mar 2, 2026 |
51.66 |
| Feb 27, 2026 |
51.98 |
| Feb 26, 2026 |
52.31 |
| Feb 25, 2026 |
52.61 |
| Feb 24, 2026 |
52.89 |
| Feb 23, 2026 |
53.17 |
| Feb 20, 2026 |
53.46 |
| Feb 19, 2026 |
53.69 |
| Feb 18, 2026 |
53.93 |
| Feb 17, 2026 |
54.20 |
| Feb 13, 2026 |
54.45 |
| Feb 12, 2026 |
54.70 |
| Feb 11, 2026 |
54.98 |
| Feb 10, 2026 |
55.27 |
| Feb 9, 2026 |
55.53 |
| Feb 6, 2026 |
55.80 |
| Feb 5, 2026 |
56.05 |
| Feb 4, 2026 |
56.36 |
| Feb 3, 2026 |
56.59 |
| Feb 2, 2026 |
56.80 |
| Jan 30, 2026 |
56.99 |
| Jan 29, 2026 |
57.16 |
| Jan 28, 2026 |
57.31 |
| Jan 27, 2026 |
57.43 |
| Jan 26, 2026 |
57.56 |
| Jan 23, 2026 |
57.70 |
| Jan 22, 2026 |
57.80 |
| Jan 21, 2026 |
57.93 |
| Jan 20, 2026 |
58.06 |
| Jan 16, 2026 |
58.18 |
| Jan 15, 2026 |
58.27 |
| Jan 14, 2026 |
58.39 |
| Jan 13, 2026 |
58.47 |
| Jan 12, 2026 |
58.59 |
| Jan 9, 2026 |
58.71 |
| Jan 8, 2026 |
58.86 |
| Jan 7, 2026 |
59.01 |
| Jan 6, 2026 |
59.16 |
| Jan 5, 2026 |
59.34 |
| Jan 2, 2026 |
59.48 |
| Dec 31, 2025 |
59.65 |
| Dec 30, 2025 |
59.81 |
| Dec 29, 2025 |
59.98 |
| Dec 26, 2025 |
60.15 |
| Dec 24, 2025 |
60.29 |
| Dec 23, 2025 |
60.45 |
| Dec 22, 2025 |
60.60 |
| Dec 19, 2025 |
60.76 |
| Dec 18, 2025 |
60.92 |
| Dec 17, 2025 |
61.11 |
| Dec 16, 2025 |
61.30 |
| Dec 15, 2025 |
61.46 |
| Dec 12, 2025 |
61.65 |
| Dec 11, 2025 |
61.81 |
| Dec 10, 2025 |
61.97 |
| Dec 9, 2025 |
62.11 |
| Dec 8, 2025 |
62.25 |
| Dec 5, 2025 |
62.41 |
| Dec 4, 2025 |
62.58 |
| Dec 3, 2025 |
62.72 |
| Dec 2, 2025 |
62.87 |
| Dec 1, 2025 |
63.03 |
| Nov 28, 2025 |
63.19 |
| Nov 26, 2025 |
63.31 |
| Nov 25, 2025 |
63.41 |
| Nov 24, 2025 |
63.53 |
| Nov 21, 2025 |
63.65 |
| Nov 20, 2025 |
63.79 |
| Nov 19, 2025 |
63.90 |
| Nov 18, 2025 |
64.01 |
| Nov 17, 2025 |
64.09 |
| Nov 14, 2025 |
64.18 |
| Nov 13, 2025 |
64.26 |
| Nov 12, 2025 |
64.30 |
| Nov 11, 2025 |
64.31 |
| Nov 10, 2025 |
64.31 |
| Nov 7, 2025 |
64.30 |
| Nov 6, 2025 |
64.31 |
| Nov 5, 2025 |
64.35 |
| Nov 4, 2025 |
64.36 |
| Nov 3, 2025 |
64.40 |
| Oct 31, 2025 |
64.41 |
| Oct 30, 2025 |
64.41 |
| Oct 29, 2025 |
64.42 |
| Oct 28, 2025 |
64.39 |
| Oct 27, 2025 |
64.32 |
| Oct 24, 2025 |
64.27 |
| Oct 23, 2025 |
64.24 |
| Oct 22, 2025 |
64.21 |
| Oct 21, 2025 |
64.19 |
| Oct 20, 2025 |
64.16 |
| Oct 17, 2025 |
64.14 |
| Oct 16, 2025 |
64.16 |
| Oct 15, 2025 |
64.16 |
| Oct 14, 2025 |
64.16 |
| Oct 13, 2025 |
64.14 |
| Oct 10, 2025 |
64.09 |
| Oct 9, 2025 |
64.03 |
| Oct 8, 2025 |
63.93 |
| Oct 7, 2025 |
63.82 |
| Oct 6, 2025 |
63.72 |
| Oct 3, 2025 |
63.60 |
| Oct 2, 2025 |
63.48 |
| Oct 1, 2025 |
63.38 |
| Sep 30, 2025 |
63.29 |
| Sep 29, 2025 |
63.18 |
| Sep 26, 2025 |
63.07 |
| Sep 25, 2025 |
62.99 |
| Sep 24, 2025 |
62.92 |
| Sep 23, 2025 |
62.83 |
| Sep 22, 2025 |
62.73 |
| Sep 19, 2025 |
62.63 |
| Sep 18, 2025 |
62.52 |
| Sep 17, 2025 |
62.39 |
| Sep 16, 2025 |
62.27 |
| Sep 15, 2025 |
62.14 |
| Sep 12, 2025 |
62.00 |
| Sep 11, 2025 |
61.84 |
| Sep 10, 2025 |
61.67 |
| Sep 9, 2025 |
61.50 |
| Sep 8, 2025 |
61.35 |
| Sep 5, 2025 |
61.20 |
| Sep 4, 2025 |
61.04 |
| Sep 3, 2025 |
60.87 |
| Sep 2, 2025 |
60.70 |
| Aug 29, 2025 |
60.50 |
| Aug 28, 2025 |
60.33 |
| Aug 27, 2025 |
60.17 |
| Aug 26, 2025 |
60.00 |
| Aug 25, 2025 |
59.87 |
| Aug 22, 2025 |
59.72 |
| Aug 21, 2025 |
59.52 |
| Aug 20, 2025 |
59.36 |
| Aug 19, 2025 |
59.21 |
| Aug 18, 2025 |
59.06 |
| Aug 15, 2025 |
58.90 |
| Aug 14, 2025 |
58.74 |
| Aug 13, 2025 |
58.54 |
| Aug 12, 2025 |
58.32 |
| Aug 11, 2025 |
58.13 |
| Aug 8, 2025 |
57.92 |
| Aug 7, 2025 |
57.74 |
| Aug 6, 2025 |
57.55 |
| Aug 5, 2025 |
57.35 |
| Aug 4, 2025 |
57.18 |
| Aug 1, 2025 |
57.00 |
| Jul 31, 2025 |
56.81 |
| Jul 30, 2025 |
56.64 |
| Jul 29, 2025 |
56.48 |
| Jul 28, 2025 |
56.33 |
| Jul 25, 2025 |
56.15 |
| Jul 24, 2025 |
55.98 |
| Jul 23, 2025 |
55.78 |
| Jul 22, 2025 |
55.58 |
| Jul 21, 2025 |
55.38 |
| Jul 18, 2025 |
55.22 |
| Jul 17, 2025 |
55.09 |
| Jul 16, 2025 |
54.95 |
| Jul 15, 2025 |
54.83 |
| Jul 14, 2025 |
54.72 |
| Jul 11, 2025 |
54.57 |
| Jul 10, 2025 |
54.45 |
| Jul 9, 2025 |
54.35 |
| Jul 8, 2025 |
54.27 |
| Jul 7, 2025 |
54.19 |
| Jul 3, 2025 |
54.13 |
| Jul 2, 2025 |
54.05 |
| Jul 1, 2025 |
53.98 |
| Jun 30, 2025 |
53.94 |
| Jun 27, 2025 |
53.89 |
| Jun 26, 2025 |
53.85 |
| Jun 25, 2025 |
53.82 |
| Jun 24, 2025 |
53.80 |
| Jun 23, 2025 |
53.80 |
| Jun 20, 2025 |
53.79 |
| Jun 18, 2025 |
53.78 |
| Jun 17, 2025 |
53.78 |
| Jun 16, 2025 |
53.78 |
| Jun 13, 2025 |
53.75 |
| Jun 12, 2025 |
53.76 |
| Jun 11, 2025 |
53.75 |
| Jun 10, 2025 |
53.70 |
| Jun 9, 2025 |
53.64 |
| Jun 6, 2025 |
53.57 |
| Jun 5, 2025 |
53.51 |
| Jun 4, 2025 |
53.47 |
| Jun 3, 2025 |
53.41 |
| Jun 2, 2025 |
53.35 |
| May 30, 2025 |
53.34 |
| May 29, 2025 |
53.31 |
| May 28, 2025 |
53.26 |
| May 27, 2025 |
53.18 |
| May 23, 2025 |
53.09 |
| May 22, 2025 |
53.01 |
| May 21, 2025 |
52.92 |
| May 20, 2025 |
52.87 |
| May 19, 2025 |
52.79 |
| May 16, 2025 |
52.74 |
| May 15, 2025 |
52.69 |
| May 14, 2025 |
52.68 |
| May 13, 2025 |
52.70 |
| May 12, 2025 |
52.70 |
| May 9, 2025 |
52.70 |
| May 8, 2025 |
52.69 |
| May 7, 2025 |
52.69 |
| May 6, 2025 |
52.69 |
| May 5, 2025 |
52.70 |
| May 2, 2025 |
52.74 |
| May 1, 2025 |
52.75 |
| Apr 30, 2025 |
52.76 |
| Apr 29, 2025 |
52.77 |
| Apr 28, 2025 |
52.78 |
| Apr 25, 2025 |
52.79 |
| Apr 24, 2025 |
52.80 |
| Apr 23, 2025 |
52.78 |
| Apr 22, 2025 |
52.79 |
| Apr 21, 2025 |
52.83 |
| Apr 17, 2025 |
52.90 |
| Apr 16, 2025 |
52.95 |
| Apr 15, 2025 |
53.00 |
| Apr 14, 2025 |
53.04 |
| Apr 11, 2025 |
53.08 |
| Apr 10, 2025 |
53.10 |
| Apr 9, 2025 |
53.16 |
| Apr 8, 2025 |
53.20 |
| Apr 7, 2025 |
53.26 |
| Apr 4, 2025 |
53.26 |
| Apr 3, 2025 |
53.21 |
| Apr 2, 2025 |
53.18 |
| Apr 1, 2025 |
53.08 |
| Mar 31, 2025 |
52.98 |
| Mar 28, 2025 |
52.91 |
| Mar 27, 2025 |
52.83 |
| Mar 26, 2025 |
52.75 |
| Mar 25, 2025 |
52.67 |
| Mar 24, 2025 |
52.56 |
| Mar 21, 2025 |
52.44 |
| Mar 20, 2025 |
52.35 |
| Mar 19, 2025 |
52.25 |
| Mar 18, 2025 |
52.15 |
| Mar 17, 2025 |
52.07 |
| Mar 14, 2025 |
51.98 |
| Mar 13, 2025 |
51.88 |
| Mar 12, 2025 |
51.81 |
| Mar 11, 2025 |
51.72 |
| Mar 10, 2025 |
51.62 |
| Mar 7, 2025 |
51.53 |
| Mar 6, 2025 |
51.38 |
| Mar 5, 2025 |
51.22 |
| Mar 4, 2025 |
51.06 |
| Mar 3, 2025 |
50.92 |
| Feb 28, 2025 |
50.79 |
| Feb 27, 2025 |
50.66 |
| Feb 26, 2025 |
50.53 |
| Feb 25, 2025 |
50.40 |
| Feb 24, 2025 |
50.26 |
| Feb 21, 2025 |
50.10 |
| Feb 20, 2025 |
49.93 |
| Feb 19, 2025 |
49.73 |
| Feb 18, 2025 |
49.55 |
| Feb 14, 2025 |
49.37 |
| Feb 13, 2025 |
49.18 |
| Feb 12, 2025 |
48.99 |
| Feb 11, 2025 |
48.78 |
| Feb 10, 2025 |
48.58 |
| Feb 7, 2025 |
48.36 |
| Feb 6, 2025 |
48.15 |
| Feb 5, 2025 |
47.93 |
| Feb 4, 2025 |
47.71 |
| Feb 3, 2025 |
47.48 |
| Jan 31, 2025 |
47.23 |
| Jan 30, 2025 |
46.95 |
| Jan 29, 2025 |
46.67 |
| Jan 28, 2025 |
46.41 |
| Jan 27, 2025 |
46.16 |
| Jan 24, 2025 |
45.92 |
| Jan 23, 2025 |
45.66 |
| Jan 22, 2025 |
45.41 |
| Jan 21, 2025 |
45.17 |
| Jan 17, 2025 |
44.93 |
| Jan 16, 2025 |
44.69 |
| Jan 15, 2025 |
44.47 |
| Jan 14, 2025 |
44.25 |
| Jan 13, 2025 |
44.04 |
| Jan 10, 2025 |
43.84 |
| Jan 8, 2025 |
43.65 |
| Jan 7, 2025 |
43.44 |
| Jan 6, 2025 |
43.23 |
| Jan 3, 2025 |
42.99 |
| Jan 2, 2025 |
42.77 |
| Dec 31, 2024 |
42.56 |
| Dec 30, 2024 |
42.37 |
| Dec 27, 2024 |
42.14 |
| Dec 26, 2024 |
41.93 |
| Dec 24, 2024 |
41.69 |
| Dec 23, 2024 |
41.49 |
| Dec 20, 2024 |
41.32 |
| Dec 19, 2024 |
41.14 |
| Dec 18, 2024 |
40.97 |
| Dec 17, 2024 |
40.78 |
| Dec 16, 2024 |
40.56 |
| Dec 13, 2024 |
40.33 |
| Dec 12, 2024 |
40.12 |
| Dec 11, 2024 |
39.93 |
| Dec 10, 2024 |
39.74 |
| Dec 9, 2024 |
39.58 |
| Dec 6, 2024 |
39.39 |
| Dec 5, 2024 |
39.18 |
| Dec 4, 2024 |
38.99 |
| Dec 3, 2024 |
38.79 |
| Dec 2, 2024 |
38.57 |
| Nov 29, 2024 |
38.35 |
| Nov 27, 2024 |
38.13 |
| Nov 26, 2024 |
37.91 |
| Nov 25, 2024 |
37.71 |
| Nov 22, 2024 |
37.49 |
| Nov 21, 2024 |
37.27 |
| Nov 20, 2024 |
37.06 |
| Nov 19, 2024 |
36.89 |
| Nov 18, 2024 |
36.70 |
| Nov 15, 2024 |
36.53 |
| Nov 14, 2024 |
36.36 |
| Nov 13, 2024 |
36.21 |
| Nov 12, 2024 |
36.04 |
| Nov 11, 2024 |
35.89 |
| Nov 8, 2024 |
35.77 |
| Nov 7, 2024 |
35.70 |
| Nov 6, 2024 |
35.64 |
| Nov 5, 2024 |
35.58 |
| Nov 4, 2024 |
35.57 |
| Nov 1, 2024 |
35.57 |
| Oct 31, 2024 |
35.56 |
| Oct 30, 2024 |
35.56 |
| Oct 29, 2024 |
35.54 |
| Oct 28, 2024 |
35.53 |
| Oct 25, 2024 |
35.54 |
| Oct 24, 2024 |
35.56 |
| Oct 23, 2024 |
35.57 |
| Oct 22, 2024 |
35.57 |
| Oct 21, 2024 |
35.58 |
| Oct 18, 2024 |
35.58 |
| Oct 17, 2024 |
35.58 |
| Oct 16, 2024 |
35.59 |
| Oct 15, 2024 |
35.59 |
| Oct 14, 2024 |
35.61 |
| Oct 11, 2024 |
35.62 |
| Oct 10, 2024 |
35.66 |
| Oct 9, 2024 |
35.71 |
| Oct 8, 2024 |
35.73 |
| Oct 7, 2024 |
35.76 |
| Oct 4, 2024 |
35.75 |
| Oct 3, 2024 |
35.75 |
| Oct 2, 2024 |
35.75 |
| Oct 1, 2024 |
35.76 |
| Sep 30, 2024 |
35.76 |
| Sep 27, 2024 |
35.76 |
| Sep 26, 2024 |
35.75 |
| Sep 25, 2024 |
35.73 |
| Sep 24, 2024 |
35.71 |
| Sep 23, 2024 |
35.67 |
| Sep 20, 2024 |
35.65 |
| Sep 19, 2024 |
35.65 |
| Sep 18, 2024 |
35.65 |
| Sep 17, 2024 |
35.68 |
| Sep 16, 2024 |
35.70 |
| Sep 13, 2024 |
35.75 |
| Sep 12, 2024 |
35.79 |
| Sep 11, 2024 |
35.82 |
| Sep 10, 2024 |
35.86 |
| Sep 9, 2024 |
35.87 |
| Sep 6, 2024 |
35.91 |
| Sep 5, 2024 |
35.96 |
| Sep 4, 2024 |
36.03 |
| Sep 3, 2024 |
36.10 |
| Aug 30, 2024 |
36.17 |
| Aug 29, 2024 |
36.23 |
| Aug 28, 2024 |
36.30 |
| Aug 27, 2024 |
36.35 |
| Aug 26, 2024 |
36.38 |
| Aug 23, 2024 |
36.40 |
| Aug 22, 2024 |
36.41 |
| Aug 21, 2024 |
36.47 |
| Aug 20, 2024 |
36.52 |
| Aug 19, 2024 |
36.57 |
| Aug 16, 2024 |
36.63 |
| Aug 15, 2024 |
36.70 |
| Aug 14, 2024 |
36.74 |
| Aug 13, 2024 |
36.77 |
| Aug 12, 2024 |
36.80 |
| Aug 9, 2024 |
36.83 |
| Aug 8, 2024 |
36.87 |
| Aug 7, 2024 |
36.92 |
| Aug 6, 2024 |
37.01 |
| Aug 5, 2024 |
37.10 |
| Aug 2, 2024 |
37.20 |
| Aug 1, 2024 |
37.26 |
| Jul 31, 2024 |
37.29 |
| Jul 30, 2024 |
37.31 |
| Jul 29, 2024 |
37.32 |
| Jul 26, 2024 |
37.29 |
| Jul 25, 2024 |
37.28 |
| Jul 24, 2024 |
37.28 |
| Jul 23, 2024 |
37.26 |
| Jul 22, 2024 |
37.23 |
| Jul 19, 2024 |
37.16 |
| Jul 18, 2024 |
37.09 |
| Jul 17, 2024 |
37.02 |
| Jul 16, 2024 |
36.95 |
| Jul 15, 2024 |
36.87 |
| Jul 12, 2024 |
36.80 |
| Jul 11, 2024 |
36.77 |
| Jul 10, 2024 |
36.74 |
| Jul 9, 2024 |
36.71 |
| Jul 8, 2024 |
36.66 |
| Jul 5, 2024 |
36.63 |
| Jul 3, 2024 |
36.58 |
| Jul 2, 2024 |
36.49 |
| Jul 1, 2024 |
36.39 |
| Jun 28, 2024 |
36.28 |
| Jun 27, 2024 |
36.18 |
| Jun 26, 2024 |
36.07 |
| Jun 25, 2024 |
35.97 |
| Jun 24, 2024 |
35.86 |
| Jun 21, 2024 |
35.77 |
| Jun 20, 2024 |
35.65 |
| Jun 18, 2024 |
35.52 |
| Jun 17, 2024 |
35.38 |
| Jun 14, 2024 |
35.23 |
| Jun 13, 2024 |
35.08 |
| Jun 12, 2024 |
34.93 |
| Jun 11, 2024 |
34.78 |
| Jun 10, 2024 |
34.63 |
| Jun 7, 2024 |
34.48 |
| Jun 6, 2024 |
34.33 |
| Jun 5, 2024 |
34.18 |
| Jun 4, 2024 |
34.04 |
