Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
18.35
+0.08 (0.41%)
Jul 15, 2026, 4:00 PM EDT - Market closed
HBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.54% | 6 |
| Jun 12, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.44% | 14 |
| Jun 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.58% | 41 |
| Jun 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.21% | 55 |
| Jun 9, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.73% | 7 |
| Jun 8, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.48% | 6 |
| Jun 5, 2026 | 17.48 | 17.58 | 17.44 | 17.58 | 17.58 | -1.23% | 5,350 |
| Jun 4, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.08% | 6 |
| Jun 3, 2026 | 18.16 | 18.16 | 17.99 | 17.99 | 17.99 | -1.09% | 206 |
| Jun 2, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -3.53% | 6 |
| Jun 1, 2026 | 18.97 | 18.97 | 18.86 | 18.86 | 18.85 | -2.42% | 203 |
| May 29, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.09% | 21 |
| May 28, 2026 | 19.13 | 19.34 | 19.13 | 19.34 | 19.34 | -2.10% | 1,526 |
| May 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.28% | 6 |
| May 26, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.41% | 14 |
| May 22, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.95% | 17 |
| May 21, 2026 | 20.36 | 20.36 | 20.33 | 20.33 | 20.33 | -0.09% | 224 |
| May 20, 2026 | 20.20 | 20.35 | 20.20 | 20.35 | 20.35 | 0.92% | 2,899 |
| May 19, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.07% | 7 |
| May 18, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -2.19% | 6 |
| May 15, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -2.32% | 58 |
| May 14, 2026 | 20.84 | 21.30 | 20.84 | 21.11 | 21.11 | 1.79% | 206 |
| May 13, 2026 | 20.81 | 20.81 | 20.74 | 20.74 | 20.74 | -1.25% | 106 |
| May 12, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.20% | 368 |
| May 11, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.81% | 20 |
| May 8, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.04% | 6 |
| May 7, 2026 | 20.99 | 21.02 | 20.89 | 20.89 | 20.89 | -1.46% | 1,213 |
| May 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.26% | 6 |
| May 5, 2026 | 21.27 | 21.27 | 21.26 | 21.26 | 21.26 | 1.53% | 364 |
| May 4, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.63% | 6 |