Fortuna Hedged Bitcoin Fund (HBTC)
BATS: HBTC · Real-Time Price · USD
30.70
-0.66 (-2.10%)
Jul 25, 2025, 9:41 AM - Market open
HBTC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.65% | 103 |
Jul 23, 2025 | 31.11 | 31.16 | 31.11 | 31.16 | 31.16 | -0.59% | 500 |
Jul 22, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.58% | 338 |
Jul 21, 2025 | 30.93 | 30.93 | 30.85 | 30.85 | 30.85 | -0.28% | 338 |
Jul 18, 2025 | 30.97 | 30.97 | 30.94 | 30.94 | 30.94 | -1.59% | 358 |
Jul 17, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.36% | 400 |
Jul 16, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 2.15% | - |
Jul 15, 2025 | 31.31 | 31.31 | 30.89 | 30.89 | 30.89 | -2.93% | 312 |
Jul 14, 2025 | 31.75 | 31.82 | 31.75 | 31.82 | 31.82 | 1.21% | 100 |
Jul 11, 2025 | 31.39 | 31.44 | 31.39 | 31.44 | 31.44 | 3.68% | 414 |
Jul 10, 2025 | 29.80 | 30.33 | 29.80 | 30.33 | 30.33 | 1.21% | 451 |
Jul 9, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 2.30% | 25 |
Jul 8, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.51% | 100 |
Jul 7, 2025 | 29.09 | 29.14 | 29.09 | 29.14 | 29.14 | -1.18% | 500 |
Jul 3, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.29% | 1 |
Jul 2, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 3.49% | 2 |
Jul 1, 2025 | 28.98 | 28.98 | 28.57 | 28.57 | 28.57 | -1.71% | 2,400 |
Jun 30, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.32% | 103 |
Jun 27, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.61% | 2 |
Jun 26, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.09% | 1 |
Jun 25, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.72% | 1 |
Jun 24, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 1.33% | 5 |
Jun 23, 2025 | 28.05 | 28.31 | 28.04 | 28.31 | 28.31 | -0.07% | 313 |
Jun 20, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.58% | 2,001 |
Jun 18, 2025 | 28.71 | 28.81 | 28.49 | 28.49 | 28.49 | -0.92% | 2,001 |
Jun 17, 2025 | 28.90 | 28.90 | 28.76 | 28.76 | 28.76 | -2.95% | 506 |
Jun 16, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.89% | 111 |
Jun 13, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.54% | 25 |
Jun 12, 2025 | 29.56 | 29.56 | 29.25 | 29.25 | 29.25 | -1.34% | 528 |
Jun 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.68% | 124 |
Jun 10, 2025 | 30.00 | 30.00 | 29.85 | 29.85 | 29.85 | 0.67% | 1,678 |
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 |