Skip to main content
Fortuna Hedged Bitcoin ETF (HBTC)
BATS: HBTC · Real-Time Price · USD
20.41
-0.15 (-0.73%)
At close: Apr 28, 2026, 4:00 PM EDT
20.41
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

HBTC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.3920.3920.3420.3420.34-1.09%501
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, 202620.3720.6520.3720.6520.65-1.52%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
Apr 14, 202620.2420.2420.2420.2420.240.91%6
Apr 13, 202619.8520.0619.7620.0620.060.25%1,206
Apr 10, 202620.0120.0120.0120.0120.001.15%6
Apr 9, 202619.5319.7919.5319.7819.780.80%1,994
Apr 8, 202619.7219.7219.6219.6219.622.13%133
Apr 7, 202618.9819.2118.9819.2119.210.24%824
Apr 6, 202619.1319.1719.1319.1719.170.90%1,180
Apr 2, 202619.0019.0019.0019.0019.00-1.60%4
Apr 1, 202619.3019.3019.3019.3019.300.26%4
Mar 31, 202619.2519.2519.2519.2519.251.04%4
Mar 30, 202619.0619.0619.0619.0619.06-0.25%35
Mar 27, 202619.1319.1519.1019.1019.10-2.31%19,405
Mar 26, 202619.5619.5619.5619.5619.55-2.16%4
Mar 25, 202620.1620.1619.9919.9919.991.33%204
Mar 24, 202619.7319.7319.7319.7319.73-1.51%4
Mar 23, 202620.2020.2020.0320.0320.030.14%104
Mar 20, 202620.0020.0020.0020.0020.00-1.84%4
Mar 19, 202620.3420.3820.3320.3720.37-0.57%304
Mar 18, 202620.6220.6220.4920.4920.49-3.46%231
Mar 17, 202621.2321.2321.2321.2321.220.51%4
Mar 16, 202621.2621.2621.1221.1221.122.91%307
Mar 13, 202620.5220.5220.5220.5220.520.72%6
Mar 12, 202620.3320.3720.3020.3720.37-0.19%533
Mar 11, 202620.4120.4120.4120.4120.410.61%4
Mar 10, 202620.5120.5120.2920.2920.290.66%296
Mar 9, 202620.0520.1620.0520.1620.160.72%447
Mar 6, 202620.0120.0120.0120.0120.01-3.56%31
Mar 5, 202620.9120.9120.7520.7520.75-2.31%120
Mar 4, 202621.4421.4421.2421.2421.245.78%207
Mar 3, 202620.1820.1820.0820.0820.08-1.24%1,322
Mar 2, 202620.2820.3320.2820.3320.333.71%418
Feb 27, 202619.7919.8319.6119.6119.61-1.66%3,009
Feb 26, 202620.0420.0419.9419.9419.94-2.15%1,302
Feb 25, 202620.4720.4720.3520.3820.384.99%504
Feb 24, 202619.4119.4119.4119.4119.41-0.61%4
Feb 23, 202619.6419.6819.5319.5319.53-4.45%2,004
Feb 20, 202620.4420.4420.4420.4420.44-0.15%6
Feb 19, 202620.4620.4720.4120.4720.46-0.05%2,608
Feb 18, 202620.4820.4820.4820.4820.48-0.59%6
Feb 17, 202620.6520.6520.6020.6020.60-0.14%355
Feb 13, 202620.6920.6920.6320.6320.630.10%567
Feb 12, 202620.6120.6120.6120.6120.61-0.14%6
Feb 11, 202620.6720.6720.6320.6320.63-0.26%490
Feb 10, 202620.8420.8520.6920.6920.69-0.67%206
Feb 9, 202620.8320.8320.8320.8320.83-0.23%10
Feb 6, 202620.9220.9220.8720.8720.87-0.24%503
Feb 5, 202620.9220.9220.9220.9220.92-0.15%6
Feb 4, 202620.9620.9620.9620.9620.96-0.95%37
Feb 3, 202621.1821.1821.1621.1621.16-1.00%156
Feb 2, 202621.3721.3721.3721.3721.37-1.81%6
Jan 30, 202621.6121.8021.6121.7721.77-0.30%557
Jan 29, 202621.7721.8321.7721.8321.83-3.00%130
Jan 28, 202622.5122.5122.5122.5122.51-0.07%18
Jan 27, 202622.5222.5222.5222.5222.521.10%7
Jan 26, 202622.2722.2822.2722.2822.28-1.38%806
Jan 23, 202622.5922.5922.5922.5922.59-0.07%6
Jan 22, 202622.6022.6022.6022.6022.60-0.70%6
Jan 21, 202622.7622.7622.7622.7622.760.37%28
Jan 20, 202623.0123.0122.6822.6822.68-5.39%332
Jan 16, 202623.8723.9723.8723.9723.97-0.54%272
Jan 15, 202624.3524.3524.1024.1024.10-2.50%130
Jan 14, 202624.5524.7524.5524.7224.722.65%760
Jan 13, 202624.0824.0824.0824.0824.082.13%6
Jan 12, 202623.6023.6023.5823.5823.580.94%376
Jan 9, 202623.5523.5523.3623.3623.36-0.46%892
Jan 8, 202623.4723.4723.4723.4723.47-0.11%6
Jan 7, 202623.6823.6823.4723.5023.50-1.37%207
Jan 6, 202623.8223.8823.7123.8223.82-1.47%7,117
Jan 5, 202624.1824.1824.1824.1824.183.79%9
Jan 2, 202623.4923.4923.2923.2923.291.94%529
Dec 31, 202522.8522.8522.8522.8522.85-0.39%655
Dec 30, 202523.1723.1722.9422.9422.940.57%1,257
Dec 29, 202522.8122.8122.8122.8122.81-0.50%175
Dec 26, 202522.8522.9222.8522.9222.920.22%1,085
Dec 24, 202522.8722.8922.8722.8722.87-0.49%2,411
Dec 23, 202523.0223.0222.9922.9922.99-1.16%104
Dec 22, 202523.5323.5323.1623.2623.26-0.38%5,801
Dec 19, 202523.3423.3423.1323.3423.343.68%205
Dec 18, 202523.2923.3822.5022.5222.52-1.17%893
Dec 17, 202523.1623.5322.7822.7822.78-11.05%265
Dec 16, 202525.5625.6125.5625.6123.111.12%3,209
Dec 15, 202525.3325.3325.3325.3322.85-3.04%-
Dec 12, 202526.1226.1226.1226.1223.57-1.30%7
Dec 11, 202526.0926.4726.0926.4723.88-0.87%140
Dec 10, 202526.7726.7726.7026.7024.09-0.57%1,140
Dec 9, 202526.8526.8526.8526.8524.231.75%-
Dec 8, 202526.3926.3926.3926.3923.810.81%-
Dec 5, 202526.1826.1826.1826.1823.62-2.58%-
Dec 4, 202526.8426.8826.6726.8824.25-0.56%2,248
Dec 3, 202527.0327.0327.0327.0324.391.15%-