Hedgeye Hedged Bitcoin ETF (HBIT)
NYSEARCA: HBIT · Real-Time Price · USD
24.58
+0.08 (0.33%)
At close: Sep 16, 2026, 4:00 PM EDT
24.58
0.00 (0.00%)
After-hours: Sep 16, 2026, 8:00 PM EDT
HBIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 24.46 | 24.48 | 24.37 | 24.48 | - | -0.08% | 5,999 |
| Sep 15, 2026 | 26.00 | 26.00 | 24.25 | 24.50 | 24.50 | -2.87% | 14,351 |
| Sep 14, 2026 | 25.02 | 25.31 | 25.01 | 25.23 | 25.22 | 1.59% | 4,371 |
| Sep 11, 2026 | 24.81 | 25.20 | 24.81 | 24.83 | 24.83 | 0.42% | 9,868 |
| Sep 10, 2026 | 24.92 | 24.92 | 24.60 | 24.73 | 24.73 | -0.93% | 10,985 |
| Sep 9, 2026 | 25.15 | 25.22 | 24.95 | 24.96 | 24.96 | 0.01% | 8,084 |
| Sep 8, 2026 | 25.00 | 25.04 | 24.81 | 24.96 | 24.96 | -1.16% | 5,693 |
| Sep 4, 2026 | 25.26 | 25.26 | 25.04 | 25.25 | 25.25 | -0.26% | 5,551 |
| Sep 3, 2026 | 25.12 | 25.34 | 25.12 | 25.32 | 25.31 | 1.25% | 16,579 |
| Sep 2, 2026 | 24.89 | 25.03 | 24.86 | 25.00 | 25.00 | 0.03% | 36,877 |
| Sep 1, 2026 | 25.00 | 25.12 | 24.96 | 25.00 | 25.00 | -0.55% | 25,867 |
| Aug 31, 2026 | 25.13 | 25.20 | 25.05 | 25.14 | 25.14 | 0.02% | 20,002 |
| Aug 28, 2026 | 25.35 | 25.35 | 25.11 | 25.13 | 25.13 | -0.15% | 24,180 |