Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
20.80
-0.33 (-1.55%)
At close: Oct 26, 2026, 4:00 PM EDT
20.80
0.00 (0.00%)
After-hours: Oct 26, 2026, 6:30 PM EDT
HBTC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 20.80 | 20.80 | 20.80 | 20.81 | 20.81 | -1.55% | 6 |
| Oct 23, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.31% | 6 |
| Oct 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.14% | 106 |
| Oct 21, 2026 | 21.93 | 21.93 | 21.89 | 21.89 | 21.89 | 1.89% | 188 |
| Oct 20, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.79% | 6 |
| Oct 19, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - | 6 |
| Oct 16, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.73% | 6 |
| Oct 15, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.53% | 40 |
| Oct 14, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.29% | 6 |
| Oct 13, 2026 | 21.69 | 21.69 | 21.63 | 21.63 | 21.63 | 0.27% | 139 |
| Oct 12, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.54% | 6 |
| Oct 9, 2026 | 21.53 | 21.53 | 21.46 | 21.46 | 21.46 | 0.14% | 777 |
| Oct 8, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -1.32% | 13 |
| Oct 7, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -2.05% | 12 |
| Oct 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.21% | 12 |
| Oct 5, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.53% | 13 |
| Oct 2, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -0.53% | 24 |
| Oct 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.12% | 12 |
| Sep 30, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.18% | 12 |
| Sep 29, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.14% | 12 |
| Sep 28, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.48% | 12 |
| Sep 25, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.30% | 12 |
| Sep 24, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.07 | -0.18% | 21 |
| Sep 23, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -1.49% | 98 |
| Sep 22, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.44% | 13 |
| Sep 21, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 4.99% | 13 |
| Sep 18, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 4.90% | 13 |
| Sep 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.34% | 17 |
| Sep 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.19% | 16 |
| Sep 15, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -2.80% | 14 |
| Sep 14, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.62% | 15 |
| Sep 11, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.19% | 13 |
| Sep 10, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.15% | 16 |
| Sep 9, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.18% | 14 |
| Sep 8, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.53% | 72 |
| Sep 4, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -1.98% | 13 |
| Sep 3, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.69 | 4.60% | 20 |
| Sep 2, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.13% | 43 |
| Sep 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.93% | 44 |
| Aug 31, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.75% | 22 |
| Aug 28, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -3.30% | 15 |
| Aug 27, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.92% | 33 |
| Aug 26, 2026 | 21.20 | 21.20 | 21.12 | 21.12 | 21.12 | -0.77% | 644 |
| 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 |