Skip to main content
logo
Tuttle Capital Concentrated Memory Stack ETF (HBMX)
BATS: HBMX · Real-Time Price · USD
26.24
+0.62 (2.42%)
Oct 2, 2026, 4:00 PM EDT - Market closed

HBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202625.8826.3425.8826.2426.242.42%48,439
Oct 1, 202625.4625.6425.0325.6225.622.36%24,192
Sep 30, 202625.7625.7625.0025.0325.030.08%12,571
Sep 29, 202624.8425.0824.8125.0125.012.38%13,948
Sep 28, 202624.2924.4323.8724.4324.43-1.02%19,913
Sep 25, 202624.4124.7024.4124.6824.682.24%12,932
Sep 24, 202623.8624.2523.8124.1424.14-1.19%9,780
Sep 23, 202624.7924.7924.1524.4324.43-2.00%9,575
Sep 22, 202624.8024.9924.1024.9324.933.35%28,181
Sep 21, 202623.5024.2123.5024.1224.123.08%28,507
Sep 18, 202622.8523.4822.8223.4023.404.28%15,336
Sep 17, 202622.9122.9122.3022.4422.443.12%22,489
Sep 16, 202621.6622.1121.5721.7621.760.44%13,570
Sep 15, 202621.9821.9821.5321.6721.67-0.76%12,708
Sep 14, 202621.2122.2421.1521.8321.83-7.21%52,208
Sep 11, 202623.5123.6423.3223.5323.531.36%52,520
Sep 10, 202623.4823.6423.2123.2123.21-3.33%26,918
Sep 9, 202624.5024.5023.9124.0124.010.04%10,322
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