Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
20.93
-0.33 (-1.57%)
At close: Apr 23, 2026, 4:00 PM EDT
20.93
0.00 (0.00%)
After-hours: Apr 23, 2026, 6:30 PM EDT
HBTC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.82 | 20.87 | 20.82 | 20.87 | 20.87 | -1.84% | 52 |
| 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 | -1.52% | 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 | 0.80% | 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 |
| Mar 24, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -1.51% | 4 |
| Mar 23, 2026 | 20.20 | 20.20 | 20.03 | 20.03 | 20.03 | 0.14% | 104 |
| Mar 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.84% | 4 |
| Mar 19, 2026 | 20.34 | 20.38 | 20.33 | 20.37 | 20.37 | -0.57% | 304 |
| Mar 18, 2026 | 20.62 | 20.62 | 20.49 | 20.49 | 20.49 | -3.46% | 231 |
| Mar 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.22 | 0.51% | 4 |
| Mar 16, 2026 | 21.26 | 21.26 | 21.12 | 21.12 | 21.12 | 2.91% | 307 |
| Mar 13, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.72% | 6 |
| Mar 12, 2026 | 20.33 | 20.37 | 20.30 | 20.37 | 20.37 | -0.19% | 533 |
| Mar 11, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.61% | 4 |
| Mar 10, 2026 | 20.51 | 20.51 | 20.29 | 20.29 | 20.29 | 0.66% | 296 |
| Mar 9, 2026 | 20.05 | 20.16 | 20.05 | 20.16 | 20.16 | 0.72% | 447 |
| Mar 6, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -3.56% | 31 |
| Mar 5, 2026 | 20.91 | 20.91 | 20.75 | 20.75 | 20.75 | -2.31% | 120 |
| Mar 4, 2026 | 21.44 | 21.44 | 21.24 | 21.24 | 21.24 | 5.78% | 207 |
| Mar 3, 2026 | 20.18 | 20.18 | 20.08 | 20.08 | 20.08 | -1.24% | 1,322 |
| Mar 2, 2026 | 20.28 | 20.33 | 20.28 | 20.33 | 20.33 | 3.71% | 418 |
| Feb 27, 2026 | 19.79 | 19.83 | 19.61 | 19.61 | 19.61 | -1.66% | 3,009 |
| Feb 26, 2026 | 20.04 | 20.04 | 19.94 | 19.94 | 19.94 | -2.15% | 1,302 |
| Feb 25, 2026 | 20.47 | 20.47 | 20.35 | 20.38 | 20.38 | 4.99% | 504 |
| Feb 24, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.61% | 4 |
| Feb 23, 2026 | 19.64 | 19.68 | 19.53 | 19.53 | 19.53 | -4.45% | 2,004 |
| Feb 20, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.15% | 6 |
| Feb 19, 2026 | 20.46 | 20.47 | 20.41 | 20.47 | 20.46 | -0.05% | 2,608 |
| Feb 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.59% | 6 |
| Feb 17, 2026 | 20.65 | 20.65 | 20.60 | 20.60 | 20.60 | -0.14% | 355 |
| Feb 13, 2026 | 20.69 | 20.69 | 20.63 | 20.63 | 20.63 | 0.10% | 567 |
| Feb 12, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.14% | 6 |
| Feb 11, 2026 | 20.67 | 20.67 | 20.63 | 20.63 | 20.63 | -0.26% | 490 |