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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202531.3631.3631.3631.3631.360.65%103
Jul 23, 202531.1131.1631.1131.1631.16-0.59%500
Jul 22, 202531.3431.3431.3431.3431.341.58%338
Jul 21, 202530.9330.9330.8530.8530.85-0.28%338
Jul 18, 202530.9730.9730.9430.9430.94-1.59%358
Jul 17, 202531.4431.4431.4431.4431.44-0.36%400
Jul 16, 202531.5531.5531.5531.5531.552.15%-
Jul 15, 202531.3131.3130.8930.8930.89-2.93%312
Jul 14, 202531.7531.8231.7531.8231.821.21%100
Jul 11, 202531.3931.4431.3931.4431.443.68%414
Jul 10, 202529.8030.3329.8030.3330.331.21%451
Jul 9, 202529.9629.9629.9629.9629.962.30%25
Jul 8, 202529.2929.2929.2929.2929.290.51%100
Jul 7, 202529.0929.1429.0929.1429.14-1.18%500
Jul 3, 202529.4929.4929.4929.4929.49-0.29%1
Jul 2, 202529.5729.5729.5729.5729.573.49%2
Jul 1, 202528.9828.9828.5728.5728.57-1.71%2,400
Jun 30, 202529.0729.0729.0729.0729.070.32%103
Jun 27, 202528.9828.9828.9828.9828.98-0.61%2
Jun 26, 202529.1529.1529.1529.1529.15-0.09%1
Jun 25, 202529.1829.1829.1829.1829.181.72%1
Jun 24, 202528.6928.6928.6928.6928.691.33%5
Jun 23, 202528.0528.3128.0428.3128.31-0.07%313
Jun 20, 202528.3328.3328.3328.3328.33-0.58%2,001
Jun 18, 202528.7128.8128.4928.4928.49-0.92%2,001
Jun 17, 202528.9028.9028.7628.7628.76-2.95%506
Jun 16, 202529.6329.6329.6329.6329.632.89%111
Jun 13, 202528.8028.8028.8028.8028.80-1.54%25
Jun 12, 202529.5629.5629.2529.2529.25-1.34%528
Jun 11, 202529.6529.6529.6529.6529.65-0.68%124
Jun 10, 202530.0030.0029.8529.8529.850.67%1,678
Jun 9, 202529.6529.6529.6529.6529.653.36%90
Jun 6, 202528.6928.6928.6928.6928.691.76%5
Jun 5, 202528.1928.1928.1928.1928.19-2.29%86
Jun 4, 202528.8528.8528.8528.8528.85-0.99%1
Jun 3, 202529.1429.1429.1429.1429.141.23%11
Jun 2, 202528.7928.7928.7928.7928.79-0.29%11
May 30, 202528.8728.8728.8728.8728.87-0.89%26
May 29, 202529.1329.1529.1029.1329.13-1.19%1,507
May 28, 202529.6929.6929.4829.4829.48-2.28%243
May 27, 202530.6230.6230.1730.1730.170.53%496
May 23, 202530.0130.0130.0130.0130.01-1.92%30
May 22, 202530.5730.6030.5730.6030.601.78%2,303
May 21, 202530.0630.0630.0630.0630.061.11%76
May 20, 202529.7329.7329.7329.7329.730.43%12
May 19, 202528.0029.6828.0029.6129.611.31%12,963
May 16, 202529.2229.2229.2229.2229.221.00%6
May 15, 202528.9328.9328.9328.9328.93-0.26%121
May 14, 202529.0729.0729.0129.0129.01-1.50%2,151
May 13, 202529.2629.4529.2629.4529.453.11%110