iShares Bitcoin Trust (IBIT)
46.90
-1.16 (-2.41%)
At close: Mar 18, 2025, 3:59 PM
47.51
1.30%
Pre-market: Mar 19, 2025, 05:28 AM EDT
JFR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 46.83 | 46.92 | 46.09 | 46.81 | -1.25 | -2.60% | 33,270,567 |
| Mar 17, 2025 | 47.16 | 48.24 | 46.87 | 48.06 | -0.08 | -0.17% | 28,998,300 |
| Mar 14, 2025 | 47.39 | 48.56 | 46.99 | 48.14 | 2.62 | 5.76% | 43,770,200 |
| Mar 13, 2025 | 47.13 | 47.28 | 45.38 | 45.52 | -1.63 | -3.46% | 42,870,400 |
| Mar 12, 2025 | 47.38 | 47.65 | 45.80 | 47.15 | -0.09 | -0.19% | 32,196,200 |
| Mar 11, 2025 | 46.30 | 47.55 | 44.89 | 47.24 | 2.33 | 5.19% | 48,562,703 |
| Mar 10, 2025 | 46.99 | 47.12 | 43.95 | 44.91 | -4.52 | -9.14% | 85,278,800 |
| Mar 7, 2025 | 50.67 | 51.82 | 49.13 | 49.43 | -1.21 | -2.39% | 59,351,100 |
| Mar 6, 2025 | 51.16 | 52.02 | 49.88 | 50.64 | -0.80 | -1.56% | 50,275,047 |
| Mar 5, 2025 | 51.01 | 51.50 | 49.76 | 51.44 | 2.05 | 4.15% | 49,050,731 |
| Mar 4, 2025 | 47.03 | 50.56 | 46.28 | 49.39 | 0.49 | 1.00% | 72,360,145 |
| Mar 3, 2025 | 52.97 | 53.04 | 48.36 | 48.90 | 1.00 | 2.09% | 92,274,132 |
| Feb 28, 2025 | 46.54 | 48.44 | 46.07 | 47.90 | 0.55 | 1.16% | 59,648,323 |
| Feb 27, 2025 | 49.01 | 49.09 | 46.90 | 47.35 | -0.61 | -1.27% | 43,346,500 |
| Feb 26, 2025 | 48.71 | 50.23 | 46.69 | 47.96 | -2.07 | -4.14% | 86,382,600 |
| Feb 25, 2025 | 50.66 | 50.66 | 48.67 | 50.03 | -3.38 | -6.33% | 103,835,200 |
| Feb 24, 2025 | 54.23 | 54.47 | 53.19 | 53.41 | -0.51 | -0.95% | 38,111,606 |
| Feb 21, 2025 | 56.39 | 56.55 | 53.79 | 53.92 | -2.12 | -3.78% | 48,588,622 |
| Feb 20, 2025 | 55.63 | 56.20 | 55.01 | 56.04 | 1.39 | 2.54% | 25,814,900 |
| Feb 19, 2025 | 54.83 | 55.00 | 54.22 | 54.65 | 1.14 | 2.13% | 29,062,141 |
| Feb 18, 2025 | 54.90 | 54.99 | 53.03 | 53.51 | -1.82 | -3.29% | 38,190,500 |
| Feb 14, 2025 | 54.94 | 56.36 | 54.75 | 55.33 | 0.59 | 1.08% | 27,505,401 |
| Feb 13, 2025 | 54.57 | 54.88 | 54.12 | 54.74 | -0.42 | -0.76% | 24,211,237 |
| Feb 12, 2025 | 53.83 | 55.56 | 53.70 | 55.16 | 1.05 | 1.94% | 34,445,200 |
| Feb 11, 2025 | 55.11 | 55.36 | 53.87 | 54.11 | -1.27 | -2.29% | 27,542,729 |
| Feb 10, 2025 | 55.61 | 55.77 | 55.08 | 55.38 | 0.91 | 1.67% | 21,331,800 |
| Feb 7, 2025 | 56.74 | 57.05 | 54.36 | 54.47 | -0.65 | -1.18% | 41,477,300 |
| Feb 6, 2025 | 55.93 | 56.32 | 54.41 | 55.12 | -0.21 | -0.38% | 28,324,404 |
| Feb 5, 2025 | 56.21 | 56.47 | 54.87 | 55.33 | -0.80 | -1.43% | 24,705,047 |
| Feb 4, 2025 | 56.51 | 57.43 | 55.73 | 56.13 | -1.45 | -2.52% | 48,597,700 |
| Feb 3, 2025 | 53.97 | 58.14 | 53.69 | 57.58 | -0.13 | -0.23% | 73,864,900 |
| Jan 31, 2025 | 59.61 | 60.40 | 57.65 | 57.71 | -2.01 | -3.37% | 41,862,100 |
| Jan 30, 2025 | 59.73 | 60.67 | 59.60 | 59.72 | 0.38 | 0.64% | 33,479,300 |
| Jan 29, 2025 | 58.12 | 59.67 | 57.66 | 59.34 | 1.76 | 3.06% | 38,059,401 |
| Jan 28, 2025 | 58.34 | 59.06 | 57.55 | 57.58 | -0.09 | -0.16% | 30,257,022 |
| Jan 27, 2025 | 57.32 | 58.20 | 56.15 | 57.67 | -2.03 | -3.40% | 61,243,100 |
| Jan 24, 2025 | 59.92 | 61.06 | 59.56 | 59.70 | 0.91 | 1.55% | 46,082,300 |
| Jan 23, 2025 | 58.23 | 60.82 | 58.16 | 58.79 | -0.59 | -0.99% | 118,197,641 |
| Jan 22, 2025 | 59.55 | 59.86 | 58.76 | 59.38 | -1.04 | -1.72% | 37,667,944 |
| Jan 21, 2025 | 59.87 | 61.08 | 58.41 | 60.42 | 0.80 | 1.34% | 63,410,700 |
| Jan 17, 2025 | 58.52 | 60.41 | 58.26 | 59.62 | 2.53 | 4.43% | 70,766,122 |
| Jan 16, 2025 | 56.53 | 57.29 | 55.30 | 57.09 | 0.45 | 0.79% | 35,548,005 |
| Jan 15, 2025 | 56.14 | 57.35 | 53.97 | 56.64 | 1.81 | 3.30% | 42,124,740 |
| Jan 14, 2025 | 55.04 | 55.33 | 54.18 | 54.83 | 1.61 | 3.03% | 30,772,842 |
| Jan 13, 2025 | 51.65 | 53.33 | 50.69 | 53.22 | -0.62 | -1.15% | 44,866,500 |
| Jan 10, 2025 | 53.70 | 54.55 | 52.39 | 53.84 | 0.50 | 0.94% | 43,996,100 |
| Jan 8, 2025 | 54.27 | 54.61 | 52.51 | 53.34 | -1.45 | -2.65% | 47,071,000 |
| Jan 7, 2025 | 57.31 | 57.38 | 54.58 | 54.79 | -3.38 | -5.81% | 57,081,839 |
| Jan 6, 2025 | 56.37 | 58.46 | 56.24 | 58.17 | 2.21 | 3.95% | 47,318,400 |
| Jan 3, 2025 | 55.23 | 56.41 | 54.97 | 55.96 | 0.59 | 1.07% | 32,839,500 |