Hedgeye Hedged Bitcoin ETF (HBIT)
NYSEARCA: HBIT · Real-Time Price · USD
25.94
-0.01 (-0.06%)
Oct 6, 2026, 4:00 PM EDT - Market closed
HBIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 25.99 | 26.02 | 25.94 | 25.94 | 25.94 | -0.04% | 5,948 |
| Oct 5, 2026 | 26.09 | 26.09 | 25.52 | 25.95 | 25.95 | 0.53% | 22,129 |
| Oct 2, 2026 | 25.95 | 25.95 | 25.79 | 25.81 | 25.81 | -0.15% | 4,097 |
| Oct 1, 2026 | 25.71 | 25.86 | 25.71 | 25.85 | 25.85 | 0.43% | 1,932 |
| Sep 30, 2026 | 25.38 | 28.22 | 25.34 | 25.74 | 25.73 | 0.04% | 31,444 |
| Sep 29, 2026 | 25.73 | 25.79 | 25.64 | 25.72 | 25.72 | 0.13% | 3,769 |
| Sep 28, 2026 | 25.78 | 25.79 | 25.68 | 25.69 | 25.69 | -0.15% | 5,038 |
| Sep 25, 2026 | 25.67 | 25.74 | 25.63 | 25.73 | 25.73 | -0.08% | 7,624 |
| Sep 24, 2026 | 25.67 | 25.78 | 25.59 | 25.75 | 25.75 | 0.02% | 16,684 |
| Sep 23, 2026 | 25.69 | 25.78 | 25.66 | 25.74 | 25.74 | -0.07% | 2,557 |
| Sep 22, 2026 | 25.59 | 25.85 | 25.47 | 25.76 | 25.76 | -0.46% | 11,527 |
| Sep 21, 2026 | 25.85 | 25.89 | 25.76 | 25.88 | 25.88 | 0.23% | 15,923 |
| Sep 18, 2026 | 25.19 | 25.85 | 25.18 | 25.82 | 25.82 | 4.39% | 5,205 |
| Sep 17, 2026 | 24.74 | 24.77 | 24.55 | 24.74 | 24.74 | 0.63% | 8,738 |
| Sep 16, 2026 | 24.46 | 24.58 | 24.37 | 24.58 | 24.58 | 0.33% | 7,745 |
| 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 |