Skip to main content
logo
Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
17.23
-0.04 (-0.25%)
At close: Jun 25, 2026, 4:00 PM EDT
17.23
0.00 (0.00%)
After-hours: Jun 25, 2026, 6:30 PM EDT

HBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202617.2517.2517.2517.2517.25-0.14%1
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
May 22, 202619.9319.9319.9319.9319.93-1.95%17
May 21, 202620.3620.3620.3320.3320.33-0.09%224
May 20, 202620.2020.3520.2020.3520.350.92%2,899
May 19, 202620.1620.1620.1620.1620.16-0.07%7
May 18, 202620.1720.1720.1720.1720.17-2.19%6
May 15, 202620.6320.6320.6320.6320.63-2.32%58
May 14, 202620.8421.3020.8421.1121.111.79%206
May 13, 202620.8120.8120.7420.7420.74-1.25%106
May 12, 202621.0121.0121.0121.0121.01-1.20%368
May 11, 202621.2621.2621.2621.2621.261.81%20
May 8, 202620.8820.8820.8820.8820.88-0.04%6
May 7, 202620.9921.0220.8920.8920.89-1.46%1,213
May 6, 202621.2021.2021.2021.2021.20-0.26%6
May 5, 202621.2721.2721.2621.2621.261.53%364
May 4, 202620.9420.9420.9420.9420.941.63%6
May 1, 202620.5520.6020.5420.6020.601.25%2,334
Apr 30, 202620.3520.3520.3520.3520.350.62%6
Apr 29, 202620.4720.4720.2220.2220.22-0.94%1,391
Apr 28, 202620.3420.4120.3420.4120.41-0.73%540
Apr 27, 202620.7920.7920.5720.5720.56-1.23%110
Apr 24, 202620.9920.9920.8220.8220.82-0.51%611
Apr 23, 202620.9320.9320.9320.9320.93-1.57%62
Apr 22, 202621.2621.2621.2621.2621.264.57%82
Apr 21, 202620.5120.5120.3320.3320.33-1.56%106
Apr 20, 202620.3720.6520.3720.6520.65-1.51%105
Apr 17, 202621.0721.0720.9720.9720.972.36%935
Apr 16, 202620.2320.4920.2320.4920.490.29%195
Apr 15, 202620.4320.4320.4320.4320.430.94%95