Skip to main content
logo
Tuttle Capital Concentrated Memory Stack ETF (HBMX)
BATS: HBMX · Real-Time Price · USD
25.09
-0.13 (-0.52%)
Jul 23, 2026, 3:01 PM EDT - Market open

HBMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 202624.5525.4824.5525.26-0.16%28,150
Jul 22, 202624.3425.5524.3425.2225.22-0.55%38,591
Jul 21, 202624.6525.4124.6525.3625.368.28%3,545
Jul 20, 202623.8224.5523.3823.4223.42-1.35%3,284
Jul 17, 202622.9424.4822.5723.7423.74-2.06%7,610
Jul 16, 202624.6525.2024.1124.2424.24-6.50%128,764
Jul 15, 202627.1627.2524.8925.9325.93-3.55%237,654
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
Jun 30, 202630.0931.4929.8031.2331.234.97%145,568
Jun 29, 202628.6629.8027.3329.7529.755.99%150,782
Jun 26, 202629.1629.1628.0628.0728.07-7.08%94,912
Jun 25, 202630.6030.7128.8330.2130.217.59%303,971
Jun 24, 202628.8628.8627.4028.0828.08-1.40%155,187
Jun 23, 202629.0729.1128.1328.4828.48-8.89%233,282
Jun 22, 202631.9031.9030.6731.2631.262.86%429,627
Jun 18, 202630.2930.5529.9930.3930.396.26%277,030
Jun 17, 202629.1129.7128.5928.6028.601.27%213,042
Jun 16, 202629.6729.9328.2328.2428.24-4.63%206,782
Jun 15, 202630.0830.4529.3029.6129.614.44%498,743
Jun 12, 202627.2028.5527.2028.3528.353.47%133,906
Jun 11, 202625.7527.4025.5827.4027.4010.66%119,743
Jun 10, 202625.3026.4024.7624.7624.76-2.26%129,620
Jun 9, 202626.2026.9723.8825.3325.33-0.39%107,843
Jun 8, 202625.7826.0025.0425.4325.435.48%182,676
Jun 5, 202626.1326.1323.8524.1124.11-10.37%76,865
Jun 4, 202625.9027.2725.8226.9026.90-1.28%60,001
Jun 3, 202627.1827.2926.3527.2527.251.95%65,790