Skip to main content
logo
Tuttle Capital Concentrated Memory Stack ETF (HBMX)
BATS: HBMX · Real-Time Price · USD
23.21
-0.80 (-3.33%)
At close: Sep 10, 2026, 4:00 PM EDT
23.21
0.00 (0.00%)
After-hours: Sep 10, 2026, 6:54 PM EDT

HBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202623.5223.6523.2823.2823.28-3.04%8,069
Sep 9, 202624.5024.5023.9124.0124.010.04%10,321
Sep 8, 202624.0024.3523.8924.0024.001.87%60,889
Sep 4, 202622.8123.5622.8123.5623.565.41%15,413
Sep 3, 202621.7322.4121.7322.3522.350.45%7,604
Sep 2, 202621.7522.2521.7522.2522.251.37%8,927
Sep 1, 202622.2222.2821.8021.9521.95-3.09%21,439
Aug 31, 202622.5022.6922.4522.6522.650.20%28,287
Aug 28, 202623.1623.3022.5722.6022.60-3.65%20,057
Aug 27, 202623.8923.8923.2323.4623.460.69%18,276
Aug 26, 202623.8723.8723.0923.3023.300.52%6,972
Aug 25, 202623.2723.3823.0823.1823.181.31%23,704
Aug 24, 202623.0823.0822.5122.8822.88-3.70%26,214
Aug 21, 202624.0024.0023.5523.7623.760.13%19,942
Aug 20, 202623.9623.9723.3923.7323.730.30%27,932
Aug 19, 202624.5524.7823.5523.6623.66-2.95%27,541
Aug 18, 202625.1525.3024.1924.3824.38-7.86%51,410
Aug 17, 202625.8926.7625.8926.4626.464.17%42,545
Aug 14, 202625.9825.9825.1625.4025.400.32%24,824
Aug 13, 202624.7325.8524.7325.3225.322.89%41,622
Aug 12, 202624.5824.8824.5824.6124.614.50%33,313
Aug 11, 202623.1623.5923.1623.5523.552.39%16,464
Aug 10, 202623.7624.0023.0023.0023.00-1.88%60,591
Aug 7, 202623.3523.9523.0523.4423.440.73%31,140
Aug 6, 202622.5023.7322.3823.2723.27-1.23%40,477
Aug 5, 202624.0924.5023.5623.5623.56-2.68%27,854
Aug 4, 202623.7324.3023.6024.2124.217.17%34,539
Aug 3, 202621.8622.7821.3922.5922.591.80%42,620
Jul 31, 202623.4723.5622.0022.1922.19-0.40%64,370
Jul 30, 202621.3922.3521.3022.2822.2814.49%87,280
Jul 29, 202620.5520.9919.4319.4619.46-5.90%75,202
Jul 28, 202621.3421.3420.1020.6820.68-8.84%77,843
Jul 27, 202624.1524.1522.0022.6922.69-3.96%53,485
Jul 24, 202624.8724.8723.3523.6223.62-6.31%36,597
Jul 23, 202624.5525.4824.5525.2125.21-0.04%33,953
Jul 22, 202624.3425.5524.3425.2225.22-0.55%38,593
Jul 21, 202624.6525.4724.5825.3625.368.28%60,021
Jul 20, 202624.2124.2823.3923.4223.42-1.35%41,254
Jul 17, 202622.9424.4822.0023.7423.74-2.06%93,377
Jul 16, 202624.6525.2024.1124.2424.24-6.50%128,764
Jul 15, 202627.1627.2524.8925.9325.93-3.55%237,716
Jul 14, 202626.5026.9426.1026.8826.885.07%82,271
Jul 13, 202625.7526.2025.4025.5825.58-5.43%48,265
Jul 10, 202626.4627.3626.2327.0527.05-0.37%104,805
Jul 9, 202627.5027.9927.0027.1527.155.15%254,508
Jul 8, 202624.4525.8524.4525.8225.824.70%104,310
Jul 7, 202625.8125.8123.8624.6624.66-6.90%103,297
Jul 6, 202626.9727.4526.4526.4926.491.64%135,696
Jul 2, 202628.8928.8925.4026.0626.06-9.14%329,417
Jul 1, 202630.8030.8028.3828.6828.68-8.17%218,478