Canary HBAR ETF (HBR)
NASDAQ: HBR · Real-Time Price · USD
9.80
-0.11 (-1.06%)
At close: Jun 26, 2026, 4:00 PM EDT
9.65
-0.15 (-1.58%)
After-hours: Jun 26, 2026, 7:45 PM EDT
HBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.86 | 10.06 | 9.76 | 9.81 | 9.80 | -1.11% | 32,615 |
| Jun 25, 2026 | 10.07 | 10.07 | 9.70 | 9.92 | 9.91 | -2.17% | 30,192 |
| Jun 24, 2026 | 10.32 | 10.32 | 9.94 | 10.13 | 10.13 | -3.57% | 51,869 |
| Jun 23, 2026 | 10.53 | 10.62 | 10.48 | 10.51 | 10.51 | -2.43% | 30,759 |
| Jun 22, 2026 | 10.91 | 10.95 | 10.76 | 10.77 | 10.77 | -1.26% | 79,752 |
| Jun 18, 2026 | 10.99 | 11.08 | 10.73 | 10.91 | 10.91 | 0.61% | 22,634 |
| Jun 17, 2026 | 11.02 | 11.21 | 10.82 | 10.84 | 10.84 | -1.70% | 41,982 |
| Jun 16, 2026 | 11.24 | 11.30 | 10.99 | 11.03 | 11.03 | -2.04% | 31,209 |
| Jun 15, 2026 | 11.32 | 11.48 | 11.24 | 11.26 | 11.26 | 6.03% | 119,011 |
| Jun 12, 2026 | 10.74 | 10.86 | 10.56 | 10.62 | 10.62 | -1.80% | 53,308 |
| Jun 11, 2026 | 10.66 | 10.83 | 10.50 | 10.82 | 10.82 | 1.93% | 146,772 |
| Jun 10, 2026 | 10.73 | 10.90 | 10.59 | 10.61 | 10.61 | -2.97% | 396,543 |
| Jun 9, 2026 | 10.97 | 11.00 | 10.72 | 10.94 | 10.93 | -1.84% | 54,552 |
| Jun 8, 2026 | 11.20 | 11.31 | 11.12 | 11.14 | 11.14 | 3.14% | 65,899 |
| Jun 5, 2026 | 11.23 | 11.27 | 10.57 | 10.80 | 10.80 | -6.38% | 116,908 |
| Jun 4, 2026 | 11.53 | 11.87 | 11.43 | 11.54 | 11.54 | -0.93% | 53,889 |
| Jun 3, 2026 | 11.94 | 11.94 | 11.63 | 11.65 | 11.65 | -2.47% | 29,350 |
| Jun 2, 2026 | 12.29 | 12.32 | 11.80 | 11.94 | 11.94 | -5.87% | 124,931 |
| Jun 1, 2026 | 12.72 | 12.79 | 12.53 | 12.69 | 12.69 | 0.36% | 59,631 |
| May 29, 2026 | 12.22 | 12.67 | 12.09 | 12.64 | 12.64 | 4.98% | 96,713 |
| May 28, 2026 | 11.67 | 12.54 | 11.67 | 12.04 | 12.04 | 2.89% | 205,287 |
| May 27, 2026 | 11.72 | 11.79 | 11.62 | 11.70 | 11.70 | -1.13% | 23,288 |
| May 26, 2026 | 12.06 | 12.13 | 11.79 | 11.84 | 11.84 | -1.84% | 45,584 |
| May 22, 2026 | 12.32 | 12.37 | 11.94 | 12.06 | 12.06 | -1.94% | 37,726 |
| May 21, 2026 | 12.04 | 12.35 | 12.00 | 12.30 | 12.30 | 1.03% | 23,491 |
| May 20, 2026 | 12.08 | 12.23 | 12.02 | 12.17 | 12.17 | 1.16% | 45,622 |
| May 19, 2026 | 12.19 | 12.21 | 12.00 | 12.03 | 12.03 | -0.95% | 48,166 |
| May 18, 2026 | 12.16 | 12.18 | 11.99 | 12.15 | 12.15 | -3.84% | 48,859 |
| May 15, 2026 | 12.69 | 12.76 | 12.47 | 12.63 | 12.63 | -3.81% | 41,090 |
| May 14, 2026 | 12.90 | 13.42 | 12.85 | 13.13 | 13.13 | 3.38% | 58,695 |
| May 13, 2026 | 12.63 | 12.71 | 12.50 | 12.70 | 12.70 | -0.63% | 61,631 |
| May 12, 2026 | 12.93 | 12.93 | 12.65 | 12.78 | 12.78 | -2.67% | 39,952 |
| May 11, 2026 | 13.19 | 13.27 | 13.00 | 13.13 | 13.13 | 3.79% | 58,669 |
| May 8, 2026 | 12.32 | 12.71 | 12.31 | 12.65 | 12.65 | 3.43% | 42,449 |
| May 7, 2026 | 12.43 | 12.43 | 12.19 | 12.23 | 12.23 | -2.04% | 43,531 |
| May 6, 2026 | 12.47 | 12.57 | 12.33 | 12.49 | 12.49 | 1.01% | 43,145 |
| May 5, 2026 | 12.35 | 12.44 | 12.24 | 12.36 | 12.36 | 2.91% | 128,606 |
| May 4, 2026 | 12.01 | 12.15 | 11.96 | 12.01 | 12.01 | 0.04% | 63,956 |
| May 1, 2026 | 12.08 | 12.10 | 12.00 | 12.01 | 12.01 | 0.44% | 20,392 |
| Apr 30, 2026 | 12.07 | 12.10 | 11.95 | 11.95 | 11.95 | -0.22% | 47,854 |
| Apr 29, 2026 | 12.21 | 12.21 | 11.88 | 11.98 | 11.98 | -1.53% | 17,738 |
| Apr 28, 2026 | 12.10 | 12.18 | 12.06 | 12.17 | 12.17 | -0.16% | 12,800 |
| Apr 27, 2026 | 12.43 | 12.43 | 12.13 | 12.19 | 12.19 | -2.09% | 51,064 |
| Apr 24, 2026 | 12.42 | 12.47 | 12.34 | 12.45 | 12.45 | 1.16% | 30,247 |
| Apr 23, 2026 | 12.45 | 12.45 | 12.27 | 12.30 | 12.30 | -1.62% | 40,583 |
| Apr 22, 2026 | 12.49 | 12.72 | 12.42 | 12.51 | 12.51 | 3.10% | 29,171 |
| Apr 21, 2026 | 12.28 | 12.36 | 12.11 | 12.13 | 12.13 | -0.78% | 20,760 |
| Apr 20, 2026 | 12.15 | 12.32 | 12.09 | 12.23 | 12.23 | -1.73% | 18,004 |
| Apr 17, 2026 | 12.89 | 12.89 | 12.32 | 12.44 | 12.44 | -0.48% | 39,964 |
| Apr 16, 2026 | 12.20 | 12.50 | 11.89 | 12.50 | 12.50 | 5.13% | 100,096 |
| Apr 15, 2026 | 11.77 | 11.91 | 11.70 | 11.89 | 11.89 | 2.36% | 26,502 |
| Apr 14, 2026 | 11.82 | 11.97 | 11.58 | 11.62 | 11.62 | -1.23% | 54,759 |
| Apr 13, 2026 | 11.69 | 11.78 | 11.55 | 11.76 | 11.76 | -4.42% | 56,805 |
| Apr 10, 2026 | 12.13 | 12.32 | 12.04 | 12.30 | 12.30 | -0.03% | 40,520 |
| Apr 9, 2026 | 12.04 | 12.37 | 12.02 | 12.31 | 12.31 | 1.13% | 27,542 |
| Apr 8, 2026 | 12.53 | 12.60 | 12.17 | 12.17 | 12.17 | 2.55% | 24,400 |
| Apr 7, 2026 | 11.81 | 11.87 | 11.72 | 11.87 | 11.87 | -1.68% | 33,459 |
| Apr 6, 2026 | 12.13 | 12.18 | 12.05 | 12.07 | 12.07 | 0.89% | 32,873 |
| Apr 2, 2026 | 11.62 | 11.98 | 11.57 | 11.96 | 11.96 | -1.97% | 32,499 |
| Apr 1, 2026 | 12.35 | 12.35 | 12.17 | 12.20 | 12.20 | 2.46% | 18,941 |
| Mar 31, 2026 | 11.66 | 11.95 | 11.50 | 11.91 | 11.91 | -0.03% | 41,989 |
| Mar 30, 2026 | 12.28 | 12.28 | 11.87 | 11.91 | 11.91 | -1.89% | 28,877 |
| Mar 27, 2026 | 12.24 | 12.25 | 12.09 | 12.14 | 12.14 | -1.59% | 57,264 |
| Mar 26, 2026 | 12.51 | 12.60 | 12.33 | 12.34 | 12.34 | -4.20% | 51,703 |
| Mar 25, 2026 | 13.07 | 13.07 | 12.81 | 12.88 | 12.88 | 2.27% | 27,018 |
| Mar 24, 2026 | 12.76 | 12.81 | 12.52 | 12.60 | 12.60 | -0.47% | 18,910 |
| Mar 23, 2026 | 12.69 | 12.99 | 12.56 | 12.66 | 12.66 | -0.09% | 62,164 |
| Mar 20, 2026 | 12.75 | 12.75 | 12.59 | 12.67 | 12.67 | -0.37% | 43,168 |
| Mar 19, 2026 | 12.59 | 12.73 | 12.49 | 12.71 | 12.71 | -2.06% | 73,522 |
| Mar 18, 2026 | 13.23 | 13.23 | 12.91 | 12.98 | 12.98 | -3.61% | 42,532 |
| Mar 17, 2026 | 13.49 | 13.63 | 13.45 | 13.47 | 13.47 | -0.96% | 31,458 |
| Mar 16, 2026 | 13.48 | 13.65 | 13.37 | 13.60 | 13.60 | 4.63% | 58,831 |
| Mar 13, 2026 | 13.56 | 13.65 | 12.99 | 13.00 | 13.00 | 0.74% | 45,485 |
| Mar 12, 2026 | 12.95 | 13.03 | 12.75 | 12.90 | 12.90 | -0.51% | 20,900 |
| Mar 11, 2026 | 13.11 | 13.13 | 12.80 | 12.97 | 12.97 | -1.03% | 22,703 |
| Mar 10, 2026 | 13.26 | 13.51 | 13.05 | 13.10 | 13.10 | 1.26% | 23,309 |
| Mar 9, 2026 | 13.05 | 13.14 | 12.85 | 12.94 | 12.94 | -2.41% | 51,152 |
| Mar 6, 2026 | 13.37 | 13.37 | 13.12 | 13.26 | 13.26 | -3.43% | 47,532 |
| Mar 5, 2026 | 13.74 | 13.81 | 13.43 | 13.73 | 13.73 | -1.15% | 21,203 |
| Mar 4, 2026 | 13.83 | 14.19 | 13.76 | 13.89 | 13.89 | 5.07% | 38,439 |
| Mar 3, 2026 | 13.06 | 13.36 | 12.90 | 13.22 | 13.22 | -3.01% | 42,813 |
| Mar 2, 2026 | 13.22 | 14.06 | 13.21 | 13.63 | 13.63 | -0.09% | 42,301 |
| Feb 27, 2026 | 13.77 | 13.83 | 13.57 | 13.64 | 13.64 | -2.09% | 40,941 |
| Feb 26, 2026 | 14.09 | 14.09 | 13.56 | 13.93 | 13.93 | -3.04% | 66,963 |
| Feb 25, 2026 | 13.79 | 14.45 | 13.73 | 14.37 | 14.37 | 9.67% | 93,328 |
| Feb 24, 2026 | 12.78 | 13.23 | 12.70 | 13.10 | 13.10 | 0.89% | 24,059 |
| Feb 23, 2026 | 13.15 | 13.20 | 12.79 | 12.99 | 12.98 | -4.78% | 61,216 |
| Feb 20, 2026 | 13.44 | 13.82 | 13.44 | 13.64 | 13.64 | 1.81% | 29,536 |
| Feb 19, 2026 | 13.24 | 13.42 | 13.15 | 13.39 | 13.39 | -1.15% | 33,046 |
| Feb 18, 2026 | 13.62 | 13.97 | 13.50 | 13.55 | 13.55 | -2.29% | 59,080 |
| Feb 17, 2026 | 13.81 | 14.13 | 13.58 | 13.87 | 13.87 | 4.55% | 52,030 |
| Feb 13, 2026 | 12.85 | 13.29 | 12.80 | 13.26 | 13.26 | 7.23% | 54,287 |
| Feb 12, 2026 | 13.10 | 13.10 | 12.30 | 12.37 | 12.37 | 1.54% | 42,115 |
| Feb 11, 2026 | 12.35 | 12.35 | 11.91 | 12.18 | 12.18 | -1.26% | 45,766 |
| Feb 10, 2026 | 12.43 | 12.52 | 12.21 | 12.34 | 12.34 | -3.67% | 34,945 |
| Feb 9, 2026 | 12.24 | 12.83 | 12.14 | 12.81 | 12.81 | 3.25% | 45,201 |
| Feb 6, 2026 | 11.85 | 13.38 | 11.84 | 12.41 | 12.41 | 17.87% | 96,377 |
| Feb 5, 2026 | 11.66 | 11.73 | 10.26 | 10.53 | 10.53 | -15.21% | 99,530 |
| Feb 4, 2026 | 12.59 | 12.59 | 12.08 | 12.41 | 12.41 | -2.47% | 83,990 |
| Feb 3, 2026 | 12.53 | 12.82 | 12.00 | 12.73 | 12.73 | -0.20% | 73,952 |