Skip to main content
logo
Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
22.22
+0.34 (1.53%)
At close: Oct 5, 2026, 4:00 PM EDT
22.22
0.00 (0.00%)
After-hours: Oct 5, 2026, 8:00 PM EDT

HBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 202622.2322.2322.2322.2322.231.57%1
Oct 2, 202621.8821.8821.8821.8821.88-0.53%24
Oct 1, 202622.0022.0022.0022.0022.000.12%12
Sep 30, 202621.9721.9721.9721.9721.970.18%12
Sep 29, 202621.9321.9321.9321.9321.930.14%12
Sep 28, 202621.9021.9021.9021.9021.90-0.48%12
Sep 25, 202622.0122.0122.0122.0122.01-0.30%12
Sep 24, 202622.0822.0822.0822.0822.07-0.18%21
Sep 23, 202622.1122.1122.1122.1122.11-1.49%98
Sep 22, 202622.4522.4522.4522.4522.45-0.44%13
Sep 21, 202622.5522.5522.5522.5522.554.99%13
Sep 18, 202621.4821.4821.4821.4821.484.90%13
Sep 17, 202620.4720.4720.4720.4720.470.34%17
Sep 16, 202620.4020.4020.4020.4020.40-0.19%16
Sep 15, 202620.4420.4420.4420.4420.44-2.80%14
Sep 14, 202621.0321.0321.0321.0321.031.62%15
Sep 11, 202620.7020.7020.7020.7020.700.19%13
Sep 10, 202620.6620.6620.6620.6620.66-1.15%16
Sep 9, 202620.9020.9020.9020.9020.90-0.18%14
Sep 8, 202620.9420.9420.9420.9420.94-1.53%72
Sep 4, 202621.2621.2621.2621.2621.26-1.98%13
Sep 3, 202621.7021.7021.7021.7021.694.60%20
Sep 2, 202620.7420.7420.7420.7420.74-0.13%43
Sep 1, 202620.7720.7720.7720.7720.77-1.93%44
Aug 31, 202621.1821.1821.1821.1821.181.75%22
Aug 28, 202620.8120.8120.8120.8120.81-3.30%15
Aug 27, 202621.5221.5221.5221.5221.521.92%33
Aug 26, 202621.2021.2021.1221.1221.12-0.77%644
Aug 25, 202621.2821.2821.2821.2821.280.16%69
Aug 24, 202621.2521.2521.2521.2521.252.16%13
Aug 21, 202620.8020.8020.8020.8020.806.25%12
Aug 20, 202619.5819.5819.5819.5819.575.38%16
Aug 19, 202618.5818.5818.5818.5818.574.38%56
Aug 18, 202617.8017.8017.8017.8017.790.49%12
Aug 17, 202617.7117.7117.7117.7117.711.68%12
Aug 14, 202617.4217.4217.4217.4217.41-0.62%12
Aug 13, 202617.5217.5217.5217.5217.520.03%78
Aug 12, 202617.5217.5217.5217.5217.52-0.17%12
Aug 11, 202617.5517.5517.5517.5517.55-0.65%26
Aug 10, 202617.6517.6617.6517.6617.66-1.22%226
Aug 7, 202617.8817.8817.8817.8817.880.65%12
Aug 6, 202617.7717.7717.7717.7717.76-0.62%12
Aug 5, 202617.8817.8817.8817.8817.880.74%12
Aug 4, 202617.7517.7517.7517.7517.750.45%12
Aug 3, 202617.6717.6717.6717.6717.670.29%12
Jul 31, 202617.6217.6217.6217.6217.62-2.53%12
Jul 30, 202618.0718.0718.0718.0718.071.18%12
Jul 29, 202617.8617.8617.8617.8617.86-0.42%12
Jul 28, 202617.9417.9417.9417.9417.94-1.50%15
Jul 27, 202618.2118.2118.2118.2118.210.78%12