Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
17.80
-0.19 (-1.08%)
At close: Jun 4, 2026, 4:00 PM EDT
17.80
0.00 (0.00%)
After-hours: Jun 4, 2026, 8:00 PM EDT
HBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -1.67% | 1 |
| 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 |
| May 1, 2026 | 20.55 | 20.60 | 20.54 | 20.60 | 20.60 | 1.25% | 2,334 |
| Apr 30, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.62% | 6 |
| Apr 29, 2026 | 20.47 | 20.47 | 20.22 | 20.22 | 20.22 | -0.94% | 1,391 |
| Apr 28, 2026 | 20.34 | 20.41 | 20.34 | 20.41 | 20.41 | -0.73% | 540 |
| Apr 27, 2026 | 20.79 | 20.79 | 20.57 | 20.57 | 20.56 | -1.23% | 110 |
| Apr 24, 2026 | 20.99 | 20.99 | 20.82 | 20.82 | 20.82 | -0.51% | 611 |
| Apr 23, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -1.57% | 62 |
| Apr 22, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 4.57% | 82 |
| Apr 21, 2026 | 20.51 | 20.51 | 20.33 | 20.33 | 20.33 | -1.56% | 106 |
| Apr 20, 2026 | 20.37 | 20.65 | 20.37 | 20.65 | 20.65 | -1.51% | 105 |
| Apr 17, 2026 | 21.07 | 21.07 | 20.97 | 20.97 | 20.97 | 2.36% | 935 |
| Apr 16, 2026 | 20.23 | 20.49 | 20.23 | 20.49 | 20.49 | 0.29% | 195 |
| Apr 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.94% | 95 |
| Apr 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.91% | 6 |
| Apr 13, 2026 | 19.85 | 20.06 | 19.76 | 20.06 | 20.06 | 0.25% | 1,206 |
| Apr 10, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.00 | 1.15% | 6 |
| Apr 9, 2026 | 19.53 | 19.79 | 19.53 | 19.78 | 19.78 | 0.79% | 1,994 |
| Apr 8, 2026 | 19.72 | 19.72 | 19.62 | 19.62 | 19.62 | 2.13% | 133 |
| Apr 7, 2026 | 18.98 | 19.21 | 18.98 | 19.21 | 19.21 | 0.24% | 824 |
| Apr 6, 2026 | 19.13 | 19.17 | 19.13 | 19.17 | 19.17 | 0.90% | 1,180 |
| Apr 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.60% | 4 |
| Apr 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% | 4 |
| Mar 31, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.04% | 4 |
| Mar 30, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.25% | 35 |
| Mar 27, 2026 | 19.13 | 19.15 | 19.10 | 19.10 | 19.10 | -2.31% | 19,405 |
| Mar 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.55 | -2.16% | 4 |
| Mar 25, 2026 | 20.16 | 20.16 | 19.99 | 19.99 | 19.99 | 1.33% | 204 |