Skip to main content
logo
Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
17.88
+0.13 (0.71%)
Aug 5, 2026, 4:00 PM EDT - Market closed

HBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202617.3617.3617.3617.3617.36-2.17%1
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
Jul 24, 202618.0718.0718.0718.0718.07-0.84%38
Jul 23, 202618.2218.2218.2218.2218.22-1.67%12
Jul 22, 202618.5318.5318.5318.5318.53-0.79%12
Jul 21, 202618.6818.6818.6818.6818.681.73%101
Jul 20, 202618.4918.4918.3618.3618.361.15%112
Jul 17, 202618.1218.1518.1218.1518.15-0.07%350
Jul 16, 202618.1718.1718.1718.1718.16-0.98%36
Jul 15, 202618.3518.3518.3518.3518.350.41%12
Jul 14, 202618.2718.2718.2718.2718.273.06%12
Jul 13, 202617.7317.7317.7317.7317.73-2.27%12
Jul 10, 202618.1418.1418.1418.1418.140.87%12
Jul 9, 202617.8917.9817.8617.9817.981.27%212
Jul 8, 202617.7617.7617.7617.7617.76-2.11%17
Jul 7, 202618.1418.1418.1418.1418.140.01%12
Jul 6, 202617.6918.1417.6918.1418.142.72%1,276
Jul 2, 202617.6617.6617.6617.6617.661.77%14
Jul 1, 202617.3817.3817.3517.3517.350.50%3,104
Jun 30, 202617.2717.2717.2717.2717.270.19%12
Jun 29, 202617.1917.2317.1917.2317.23-0.25%216
Jun 26, 202617.2817.2817.2817.2817.280.25%12
Jun 25, 202617.2317.2317.2317.2317.23-0.25%6
Jun 24, 202617.2817.2817.2817.2817.28-0.17%25
Jun 23, 202617.3117.3117.3117.3117.31-0.42%61
Jun 22, 202617.4517.4517.3817.3817.38-0.12%399
Jun 18, 202617.4317.4317.4017.4017.40-0.62%211
Jun 17, 202617.5117.5117.5117.5117.51-0.69%6
Jun 16, 202617.6317.6317.6317.6317.63-0.90%6
Jun 15, 202617.7917.7917.7917.7917.791.54%6
Jun 12, 202617.5217.5217.5217.5217.52-0.44%14
Jun 11, 202617.6017.6017.6017.6017.600.58%41
Jun 10, 202617.5017.5017.5017.5017.50-0.21%55
Jun 9, 202617.5317.5317.5317.5317.53-0.73%7
Jun 8, 202617.6617.6617.6617.6617.660.48%6
Jun 5, 202617.4817.5817.4417.5817.58-1.23%5,350
Jun 4, 202617.8017.8017.8017.8017.80-1.08%6
Jun 3, 202618.1618.1617.9917.9917.99-1.09%206
Jun 2, 202618.1918.1918.1918.1918.19-3.53%6
Jun 1, 202618.9718.9718.8618.8618.85-2.42%203
May 29, 202619.3219.3219.3219.3219.32-0.09%21
May 28, 202619.1319.3419.1319.3419.34-2.10%1,526
May 27, 202619.7619.7619.7619.7619.76-1.28%6
May 26, 202620.0120.0120.0120.0120.010.41%14