Harvest Bitcoin Enhanced Income ETF (NEO:HBIX)
Canada · Delayed Price · Currency is CAD 5.47
-0.01 (-0.18%)
Jun 29, 2026, 9:30 AM EST
NEO:HBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 5.47 | 5.47 | 5.47 | 5.47 | - | -0.18% | - |
| Jun 26, 2026 | 5.43 | 5.54 | 5.39 | 5.48 | 5.48 | 1.11% | 82,310 |
| Jun 25, 2026 | 5.45 | 5.60 | 5.32 | 5.42 | 5.42 | -1.45% | 43,754 |
| Jun 24, 2026 | 5.71 | 5.71 | 5.43 | 5.50 | 5.50 | -5.01% | 37,627 |
| Jun 23, 2026 | 5.70 | 6.03 | 5.70 | 5.79 | 5.79 | -1.53% | 24,748 |
| Jun 22, 2026 | 5.92 | 6.01 | 5.86 | 5.88 | 5.88 | 1.55% | 37,635 |
| Jun 19, 2026 | 5.85 | 5.96 | 5.58 | 5.79 | 5.79 | 1.05% | 19,743 |
| Jun 18, 2026 | 5.89 | 5.89 | 5.69 | 5.73 | 5.73 | -2.05% | 34,257 |
| Jun 17, 2026 | 6.00 | 6.03 | 5.85 | 5.85 | 5.85 | -2.01% | 33,460 |
| Jun 16, 2026 | 6.01 | 6.04 | 5.93 | 5.97 | 5.97 | -1.65% | 21,409 |
| Jun 15, 2026 | 6.05 | 6.14 | 6.01 | 6.07 | 6.07 | 5.20% | 27,381 |
| Jun 12, 2026 | 5.75 | 5.83 | 5.70 | 5.77 | 5.77 | 0.35% | 36,945 |
| Jun 11, 2026 | 5.65 | 5.80 | 5.60 | 5.75 | 5.75 | 3.42% | 39,387 |
| Jun 10, 2026 | 5.47 | 5.62 | 5.47 | 5.56 | 5.56 | -0.36% | 18,833 |
| Jun 9, 2026 | 5.70 | 5.70 | 5.45 | 5.58 | 5.58 | -2.62% | 32,044 |
| Jun 8, 2026 | 5.75 | 5.79 | 5.69 | 5.73 | 5.73 | 6.51% | 77,054 |
| Jun 5, 2026 | 5.74 | 5.74 | 5.25 | 5.38 | 5.38 | -6.27% | 187,517 |
| Jun 4, 2026 | 5.72 | 5.80 | 5.66 | 5.74 | 5.74 | -3.20% | 105,659 |
| Jun 3, 2026 | 6.00 | 6.11 | 5.93 | 5.93 | 5.93 | -3.26% | 51,886 |
| Jun 2, 2026 | 6.29 | 6.32 | 6.03 | 6.13 | 6.13 | -7.40% | 152,478 |
| Jun 1, 2026 | 6.66 | 6.66 | 6.50 | 6.62 | 6.62 | -3.07% | 34,934 |
| May 29, 2026 | 6.73 | 6.91 | 6.72 | 6.83 | 6.83 | 0.29% | 45,874 |
| May 28, 2026 | 7.05 | 7.10 | 6.91 | 6.99 | 6.81 | -2.92% | 90,251 |
| May 27, 2026 | 7.20 | 7.25 | 7.15 | 7.20 | 7.02 | -1.50% | 33,410 |
| May 26, 2026 | 7.45 | 7.49 | 7.28 | 7.31 | 7.12 | -1.87% | 36,606 |
| May 25, 2026 | 7.58 | 7.58 | 7.28 | 7.45 | 7.26 | 2.33% | 30,058 |
| May 22, 2026 | 7.44 | 7.44 | 7.27 | 7.28 | 7.09 | -2.14% | 25,467 |
| May 21, 2026 | 7.40 | 7.48 | 7.34 | 7.44 | 7.25 | 0.54% | 10,376 |
| May 20, 2026 | 7.43 | 7.50 | 7.33 | 7.40 | 7.21 | 1.22% | 26,734 |
| May 19, 2026 | 7.30 | 7.36 | 7.27 | 7.31 | 7.12 | -3.56% | 27,657 |
| May 15, 2026 | 7.64 | 7.64 | 7.50 | 7.58 | 7.39 | -2.07% | 20,217 |
| May 14, 2026 | 7.64 | 7.81 | 7.58 | 7.74 | 7.54 | 2.51% | 63,740 |
| May 13, 2026 | 7.60 | 7.89 | 7.49 | 7.55 | 7.36 | -1.82% | 425,885 |
| May 12, 2026 | 7.77 | 7.77 | 7.61 | 7.69 | 7.49 | -1.16% | 19,543 |
| May 11, 2026 | 7.70 | 7.79 | 7.63 | 7.78 | 7.58 | 2.10% | 41,594 |
| May 8, 2026 | 7.56 | 7.64 | 7.53 | 7.62 | 7.42 | 1.20% | 40,568 |
| May 7, 2026 | 7.69 | 7.70 | 7.45 | 7.53 | 7.34 | -1.57% | 66,764 |
| May 6, 2026 | 7.60 | 7.74 | 7.60 | 7.65 | 7.45 | -0.52% | 97,562 |
| May 5, 2026 | 7.68 | 7.70 | 7.62 | 7.69 | 7.49 | 1.72% | 23,108 |
| May 4, 2026 | 7.45 | 7.60 | 7.37 | 7.56 | 7.37 | 2.99% | 54,713 |
| May 1, 2026 | 7.45 | 7.45 | 7.30 | 7.34 | 7.15 | 2.23% | 16,192 |
| Apr 30, 2026 | 7.23 | 7.23 | 7.15 | 7.18 | 7.00 | 1.13% | 25,407 |
| Apr 29, 2026 | 7.37 | 7.44 | 7.26 | 7.28 | 6.92 | -0.96% | 26,159 |
| Apr 28, 2026 | 7.40 | 7.40 | 7.31 | 7.35 | 6.98 | -0.27% | 14,461 |
| Apr 27, 2026 | 7.52 | 7.60 | 7.35 | 7.37 | 7.00 | -1.86% | 162,753 |
| Apr 24, 2026 | 7.57 | 7.58 | 7.47 | 7.51 | 7.14 | -0.27% | 29,855 |
| Apr 23, 2026 | 7.57 | 7.60 | 7.45 | 7.53 | 7.16 | -1.43% | 18,742 |
| Apr 22, 2026 | 7.55 | 7.68 | 7.52 | 7.64 | 7.26 | 5.37% | 23,765 |
| Apr 21, 2026 | 7.34 | 7.36 | 7.25 | 7.25 | 6.89 | -1.49% | 15,328 |
| Apr 20, 2026 | 7.32 | 7.36 | 7.21 | 7.36 | 6.99 | -1.08% | 30,985 |