Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
21.20
-0.08 (-0.38%)
Aug 26, 2026, 1:31 PM EDT - Market open
HBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.33 | 21.33 | 20.94 | 21.28 | - | - | 51 |
| Aug 25, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.16% | 69 |
| Aug 24, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 2.16% | 13 |
| Aug 21, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 6.25% | 12 |
| Aug 20, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.57 | 5.38% | 16 |
| Aug 19, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.57 | 4.38% | 56 |
| Aug 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.79 | 0.49% | 12 |
| Aug 17, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 1.68% | 12 |
| Aug 14, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.41 | -0.62% | 12 |
| Aug 13, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.03% | 78 |
| Aug 12, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.17% | 12 |
| Aug 11, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.65% | 26 |
| Aug 10, 2026 | 17.65 | 17.66 | 17.65 | 17.66 | 17.66 | -1.22% | 226 |
| Aug 7, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.65% | 12 |
| Aug 6, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.76 | -0.62% | 12 |
| Aug 5, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.74% | 12 |
| Aug 4, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.45% | 12 |
| Aug 3, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.29% | 12 |
| Jul 31, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -2.53% | 12 |
| Jul 30, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 1.18% | 12 |
| Jul 29, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -0.42% | 12 |
| Jul 28, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.50% | 15 |
| Jul 27, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.78% | 12 |
| Jul 24, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.84% | 38 |
| Jul 23, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -1.67% | 12 |
| Jul 22, 2026 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.79% | 12 |
| Jul 21, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.73% | 101 |
| Jul 20, 2026 | 18.49 | 18.49 | 18.36 | 18.36 | 18.36 | 1.15% | 112 |
| Jul 17, 2026 | 18.12 | 18.15 | 18.12 | 18.15 | 18.15 | -0.07% | 350 |
| Jul 16, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.16 | -0.98% | 36 |
| Jul 15, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.41% | 12 |
| Jul 14, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 3.06% | 12 |
| Jul 13, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -2.27% | 12 |
| Jul 10, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.87% | 12 |
| Jul 9, 2026 | 17.89 | 17.98 | 17.86 | 17.98 | 17.98 | 1.27% | 212 |
| Jul 8, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -2.11% | 17 |
| Jul 7, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.01% | 12 |
| Jul 6, 2026 | 17.69 | 18.14 | 17.69 | 18.14 | 18.14 | 2.72% | 1,276 |
| Jul 2, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.77% | 14 |
| Jul 1, 2026 | 17.38 | 17.38 | 17.35 | 17.35 | 17.35 | 0.50% | 3,104 |
| Jun 30, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.19% | 12 |
| Jun 29, 2026 | 17.19 | 17.23 | 17.19 | 17.23 | 17.23 | -0.25% | 216 |
| Jun 26, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.25% | 12 |
| Jun 25, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.25% | 6 |
| Jun 24, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -0.17% | 25 |
| Jun 23, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.42% | 61 |
| Jun 22, 2026 | 17.45 | 17.45 | 17.38 | 17.38 | 17.38 | -0.12% | 399 |
| Jun 18, 2026 | 17.43 | 17.43 | 17.40 | 17.40 | 17.40 | -0.62% | 211 |
| Jun 17, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.69% | 6 |
| Jun 16, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.90% | 6 |