iShares Core S&P Total US Stock Market ETF (Ondo Tokenized ETF)(ITOTON)Today
$146.19
iShares Core S&P Total US Stock Market ETF (Ondo Tokenized ETF) Price History
(ITOTON)Time period: 2024-10-18 ~ 2025-10-19
2024-10-18
2025-10-19
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-10-18 | -- | $146.19 | $146.19 | -- | -- |
2025-10-17 | -- | $146.19 | $146.19 | -- | -- |
2025-10-16 | -- | $146.23 | $145.07 | -- | -- |
2025-10-15 | $145.4693 | $147.49 | $145.41 | $146.1548 | $65.16404 |
2025-10-14 | -- | $147.45 | $142.51 | -- | -- |
2025-10-13 | -- | $142.24 | $142.19 | -- | -- |
2025-10-12 | -- | $142.24 | $142.19 | -- | -- |
2025-10-11 | -- | $145.06 | $142.19 | -- | -- |
2025-10-10 | $147.2277 | $147.51 | $144.67 | $144.6702 | $158.5048 |
2025-10-09 | $147.5391 | $148.28 | $147.23 | $147.2277 | $161.4546 |
2025-10-08 | -- | $147.5744 | $147.1987 | $147.5391 | $161.7961 |
2025-10-07 | -- | $145.57 | $145.57 | -- | -- |
2025-10-06 | -- | $145.57 | $145.57 | -- | -- |
2025-10-05 | -- | $145.57 | $145.57 | -- | -- |
2025-10-04 | -- | $145.57 | $145.57 | -- | -- |
2025-10-03 | -- | $145.57 | $145.57 | -- | -- |
2025-10-02 | -- | $145.57 | $145.57 | -- | -- |
2025-10-01 | -- | $145.57 | $145.02 | -- | -- |
2025-09-30 | $145.4800 | $145.72 | $141.97 | $145.2466 | $19,968.59 |
2025-09-29 | -- | $148.62 | $145.05 | -- | -- |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
Where can you buy ITOTON
Buy through LBank App
Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.
Download APPDiscover the era of meme legends
About ITOTON historical price data
The ITOTON price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of ITOTON over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our ITOTON price history data, its value surged to an all-time high of over $150.03 in 2025-09-23. On the other hand, the lowest point in the ITOTON price trajectory (often referred to as the “ITOTON all-time low”) occurred in 2025-09-03. Anyone who purchased ITOTON during that period would currently enjoy an impressive profit of $10.87999.
By design, the total supply of ITOTON will reach 68K. As of now, the circulating supply of ITOTON is approximately 68K.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.
ITOTON historical data examples
Here are some uses of ITOTON historical data in ITOTON trading
Technical analysis:
Traders use historical data to analyze trends and movements in the ITOTON market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting ITOTON price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the ITOTON market. By using LBank’s ITOTON historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for ITOTON. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in ITOTON. They can also determine the volatility of ITOTON, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training ITOTON trading bots:
In addition, users can choose to download ITOTON historical cryptocurrency OHLC (open, high, low, close) data to train their own ITOTON trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study ITOTON’s historical data, gain valuable insights, and potentially improve their trading strategies.
How to analyze ITOTON candlestick chart data
ITOTON candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to ITOTON historical data, when the ITOTON market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When ITOTON is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.
FAQ
On this day in history
2025-10-19
iShares Core S&P Total US Stock Market ETF (Ondo Tokenized ETF)(ITOTON)
