Tuttle Capital Concentrated Memory Stack ETF (HBMX)
BATS: HBMX · Real-Time Price · USD
24.61
+1.06 (4.50%)
Aug 12, 2026, 4:00 PM EDT - Market closed
HBMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 24.58 | 24.88 | 24.58 | 24.61 | 24.61 | 4.50% | 33,260 |
| Aug 11, 2026 | 23.16 | 23.59 | 23.16 | 23.55 | 23.55 | 2.39% | 16,464 |
| Aug 10, 2026 | 23.76 | 24.00 | 23.00 | 23.00 | 23.00 | -1.88% | 60,591 |
| Aug 7, 2026 | 23.35 | 23.95 | 23.05 | 23.44 | 23.44 | 0.73% | 31,140 |
| Aug 6, 2026 | 22.50 | 23.73 | 22.38 | 23.27 | 23.27 | -1.23% | 40,477 |
| Aug 5, 2026 | 24.09 | 24.50 | 23.56 | 23.56 | 23.56 | -2.68% | 27,854 |
| Aug 4, 2026 | 23.73 | 24.30 | 23.60 | 24.21 | 24.21 | 7.17% | 34,539 |
| Aug 3, 2026 | 21.86 | 22.78 | 21.39 | 22.59 | 22.59 | 1.80% | 42,620 |
| Jul 31, 2026 | 23.47 | 23.56 | 22.00 | 22.19 | 22.19 | -0.40% | 64,370 |
| Jul 30, 2026 | 21.39 | 22.35 | 21.30 | 22.28 | 22.28 | 14.49% | 87,280 |
| Jul 29, 2026 | 20.55 | 20.99 | 19.43 | 19.46 | 19.46 | -5.90% | 75,202 |
| Jul 28, 2026 | 21.34 | 21.34 | 20.10 | 20.68 | 20.68 | -8.84% | 77,843 |
| Jul 27, 2026 | 24.15 | 24.15 | 22.00 | 22.69 | 22.69 | -3.96% | 53,485 |
| Jul 24, 2026 | 24.87 | 24.87 | 23.35 | 23.62 | 23.62 | -6.31% | 36,597 |
| Jul 23, 2026 | 24.55 | 25.48 | 24.55 | 25.21 | 25.21 | -0.04% | 33,953 |
| Jul 22, 2026 | 24.34 | 25.55 | 24.34 | 25.22 | 25.22 | -0.55% | 38,593 |
| Jul 21, 2026 | 24.65 | 25.47 | 24.58 | 25.36 | 25.36 | 8.28% | 60,021 |
| Jul 20, 2026 | 24.21 | 24.28 | 23.39 | 23.42 | 23.42 | -1.35% | 41,254 |
| Jul 17, 2026 | 22.94 | 24.48 | 22.00 | 23.74 | 23.74 | -2.06% | 93,377 |
| Jul 16, 2026 | 24.65 | 25.20 | 24.11 | 24.24 | 24.24 | -6.50% | 128,764 |
| Jul 15, 2026 | 27.16 | 27.25 | 24.89 | 25.93 | 25.93 | -3.55% | 237,716 |
| Jul 14, 2026 | 26.50 | 26.94 | 26.10 | 26.88 | 26.88 | 5.07% | 82,271 |
| Jul 13, 2026 | 25.75 | 26.20 | 25.40 | 25.58 | 25.58 | -5.43% | 48,265 |
| Jul 10, 2026 | 26.46 | 27.36 | 26.23 | 27.05 | 27.05 | -0.37% | 104,805 |
| Jul 9, 2026 | 27.50 | 27.99 | 27.00 | 27.15 | 27.15 | 5.15% | 254,508 |
| Jul 8, 2026 | 24.45 | 25.85 | 24.45 | 25.82 | 25.82 | 4.70% | 104,310 |
| Jul 7, 2026 | 25.81 | 25.81 | 23.86 | 24.66 | 24.66 | -6.90% | 103,297 |
| Jul 6, 2026 | 26.97 | 27.45 | 26.45 | 26.49 | 26.49 | 1.64% | 135,696 |
| Jul 2, 2026 | 28.89 | 28.89 | 25.40 | 26.06 | 26.06 | -9.14% | 329,417 |
| Jul 1, 2026 | 30.80 | 30.80 | 28.38 | 28.68 | 28.68 | -8.17% | 218,478 |
| Jun 30, 2026 | 30.09 | 31.49 | 29.80 | 31.23 | 31.23 | 4.97% | 145,568 |
| Jun 29, 2026 | 28.66 | 29.80 | 27.33 | 29.75 | 29.75 | 5.99% | 150,782 |
| Jun 26, 2026 | 29.16 | 29.16 | 28.06 | 28.07 | 28.07 | -7.08% | 94,912 |
| Jun 25, 2026 | 30.60 | 30.71 | 28.83 | 30.21 | 30.21 | 7.59% | 303,971 |
| Jun 24, 2026 | 28.86 | 28.86 | 27.40 | 28.08 | 28.08 | -1.40% | 155,187 |
| Jun 23, 2026 | 29.07 | 29.11 | 28.13 | 28.48 | 28.48 | -8.89% | 233,282 |
| Jun 22, 2026 | 31.90 | 31.90 | 30.67 | 31.26 | 31.26 | 2.86% | 429,627 |
| Jun 18, 2026 | 30.29 | 30.55 | 29.99 | 30.39 | 30.39 | 6.26% | 277,030 |
| Jun 17, 2026 | 29.11 | 29.71 | 28.59 | 28.60 | 28.60 | 1.27% | 213,042 |
| Jun 16, 2026 | 29.67 | 29.93 | 28.23 | 28.24 | 28.24 | -4.63% | 206,782 |
| Jun 15, 2026 | 30.08 | 30.45 | 29.30 | 29.61 | 29.61 | 4.44% | 498,743 |
| Jun 12, 2026 | 27.20 | 28.55 | 27.20 | 28.35 | 28.35 | 3.47% | 133,906 |
| Jun 11, 2026 | 25.75 | 27.40 | 25.58 | 27.40 | 27.40 | 10.66% | 119,743 |
| Jun 10, 2026 | 25.30 | 26.40 | 24.76 | 24.76 | 24.76 | -2.26% | 129,620 |
| Jun 9, 2026 | 26.20 | 26.97 | 23.88 | 25.33 | 25.33 | -0.39% | 107,843 |
| Jun 8, 2026 | 25.78 | 26.00 | 25.04 | 25.43 | 25.43 | 5.48% | 182,676 |
| Jun 5, 2026 | 26.13 | 26.13 | 23.85 | 24.11 | 24.11 | -10.37% | 76,865 |
| Jun 4, 2026 | 25.90 | 27.27 | 25.82 | 26.90 | 26.90 | -1.28% | 60,001 |
| Jun 3, 2026 | 27.18 | 27.29 | 26.35 | 27.25 | 27.25 | 1.95% | 65,790 |