Fortuna Hedged Bitcoin Fund (HBTC)
BATS: HBTC · Real-Time Price · USD
26.57
-0.21 (-0.78%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |