Fortuna Hedged Bitcoin Fund (HBTC)
BATS: HBTC · Real-Time Price · USD
29.61
+0.39 (1.32%)
May 19, 2025, 4:00 PM - Market closed
HBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 28.00 | 29.68 | 28.00 | 29.61 | 29.61 | 1.31% | 12,963 |
| May 16, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.00% | 6 |
| May 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.26% | 121 |
| May 14, 2025 | 29.07 | 29.07 | 29.01 | 29.01 | 29.01 | -1.50% | 2,151 |
| May 13, 2025 | 29.26 | 29.45 | 29.26 | 29.45 | 29.45 | 3.11% | 110 |
| May 12, 2025 | 28.87 | 28.87 | 28.56 | 28.56 | 28.56 | -1.34% | 2,076 |
| May 9, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.99% | 4 |
| May 8, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 4.87% | 2 |
| May 7, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 1.11% | 47 |
| May 6, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.60% | 47 |
| May 5, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -2.73% | 22 |
| May 2, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.31% | 21 |
| May 1, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 2.26% | 17 |
| Apr 30, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -1.28% | 3 |
| Apr 29, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 0.36% | 1 |
| Apr 28, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.65% | 18 |
| Apr 25, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.03% | 2 |
| Apr 24, 2025 | 26.57 | 26.82 | 26.57 | 26.82 | 26.82 | 0.14% | 100 |
| Apr 23, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 2.13% | 13 |
| Apr 22, 2025 | 26.00 | 26.23 | 26.00 | 26.23 | 26.23 | 3.64% | 153 |
| Apr 21, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.84% | 21 |
| Apr 17, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.63% | 21 |
| Apr 16, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.21% | 48 |
| Apr 15, 2025 | 24.85 | 24.85 | 24.64 | 24.64 | 24.64 | -0.65% | 110 |
| Apr 14, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.08% | - |
| Apr 11, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 3.75% | 22 |
| Apr 10, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -2.22% | 18 |
| Apr 9, 2025 | 23.29 | 24.18 | 23.29 | 24.18 | 24.18 | 4.21% | 101 |
| Apr 8, 2025 | 23.75 | 23.75 | 23.16 | 23.21 | 23.21 | -1.38% | 401 |
| Apr 7, 2025 | 23.24 | 23.78 | 23.24 | 23.53 | 23.53 | -4.74% | 956 |
| Apr 4, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1.73% | 1 |
| Apr 3, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -3.94% | 101 |
| Apr 2, 2025 | 25.36 | 25.36 | 25.28 | 25.28 | 25.28 | 1.22% | 404 |
| Apr 1, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 2.40% | 10 |
| Mar 31, 2025 | 24.58 | 24.66 | 24.39 | 24.39 | 24.39 | -1.14% | 343 |
| Mar 28, 2025 | 24.98 | 24.98 | 24.67 | 24.67 | 24.67 | -3.00% | 2,049 |
| Mar 27, 2025 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.59% | 213 |
| Mar 26, 2025 | 26.25 | 26.25 | 25.29 | 25.29 | 25.29 | -1.73% | 2,327 |
| Mar 25, 2025 | 25.69 | 25.73 | 25.64 | 25.73 | 25.73 | -0.08% | 449 |
| Mar 24, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 3.72% | 99 |
| Mar 21, 2025 | 24.90 | 24.90 | 24.83 | 24.83 | 24.83 | -0.83% | 2,308 |
| Mar 20, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.08% | 92 |