Fortuna Hedged Bitcoin Fund (HBTC)
BATS: HBTC · Real-Time Price · USD
29.68
-0.60 (-1.98%)
At close: Aug 19, 2025, 4:00 PM
29.68
0.00 (0.00%)
After-hours: Aug 19, 2025, 4:10 PM EDT
HBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | - | -1.74% | 1,666 |
| Aug 18, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.29% | - |
| Aug 15, 2025 | 30.85 | 30.85 | 30.37 | 30.37 | 30.37 | -1.80% | 2,015 |
| Aug 14, 2025 | 30.96 | 31.22 | 30.65 | 30.92 | 30.92 | -3.58% | 6,500 |
| Aug 13, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 2.24% | 16 |
| Aug 12, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.90% | 527 |
| Aug 11, 2025 | 31.54 | 31.54 | 31.08 | 31.08 | 31.08 | 2.14% | 527 |
| Aug 8, 2025 | 30.56 | 30.56 | 30.43 | 30.43 | 30.43 | -1.34% | 1,635 |
| Aug 7, 2025 | 30.52 | 30.84 | 30.52 | 30.84 | 30.84 | 1.94% | 5,741 |
| Aug 6, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.76% | - |
| Aug 5, 2025 | 29.90 | 30.03 | 29.90 | 30.03 | 30.03 | -0.48% | 104 |
| Aug 4, 2025 | 30.26 | 30.26 | 30.17 | 30.17 | 30.17 | 0.68% | 2,321 |
| Aug 1, 2025 | 30.51 | 30.51 | 29.97 | 29.97 | 29.97 | -2.30% | 326 |
| Jul 31, 2025 | 31.03 | 31.03 | 30.67 | 30.67 | 30.67 | -0.27% | 464 |
| Jul 30, 2025 | 30.81 | 30.81 | 30.53 | 30.76 | 30.76 | -0.43% | 586 |
| Jul 29, 2025 | 31.33 | 31.33 | 30.88 | 30.89 | 30.89 | -0.44% | 1,470 |
| Jul 28, 2025 | 31.51 | 31.51 | 31.00 | 31.03 | 31.03 | 0.67% | 5,101 |
| Jul 25, 2025 | 30.70 | 30.82 | 30.66 | 30.82 | 30.82 | -1.72% | 1,618 |
| 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 |