Fortuna Hedged Bitcoin Fund (HBTC)
BATS: HBTC · Real-Time Price · USD
29.65
+0.96 (3.34%)
Jun 9, 2025, 4:00 PM - Market closed
HBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 3.36% | 90 |
| Jun 6, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.76% | 5 |
| Jun 5, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -2.29% | 86 |
| Jun 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.99% | 1 |
| Jun 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.23% | 11 |
| Jun 2, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.29% | 11 |
| May 30, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.89% | 26 |
| May 29, 2025 | 29.13 | 29.15 | 29.10 | 29.13 | 29.13 | -1.19% | 1,507 |
| May 28, 2025 | 29.69 | 29.69 | 29.48 | 29.48 | 29.48 | -2.28% | 243 |
| May 27, 2025 | 30.62 | 30.62 | 30.17 | 30.17 | 30.17 | 0.53% | 496 |
| May 23, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.92% | 30 |
| May 22, 2025 | 30.57 | 30.60 | 30.57 | 30.60 | 30.60 | 1.78% | 2,303 |
| May 21, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.11% | 76 |
| May 20, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.43% | 12 |
| 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 |