MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBMX — Tuttle Capital Concentrated Memory Stack ETF
Cboe BZXTuttle Capital Concentrated Memory Stack ETF
$26.24
+0.62(+2.42%)
- O
- 25.88
- H
- 26.34
- L
- 25.88
- V
- 48.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.24
Period Return-1.83%
Period High$31.90
Period Low$19.43
Avg Daily Volume83.9K
Total Trading Days86
HBMX — Historical OHLCV Price & Volume Table
Jun 2, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.88 | $26.34 | $25.88 | $26.24 | +$0.62 | +2.42% | 48,260 | $26.22 | $25.88 $26.34 |
| Oct 1, 2026 | $25.46 | $25.64 | $25.03 | $25.62 | +$0.59 | +2.36% | 24,193 | $25.38 | $25.03 $25.64 |
| Sep 30, 2026 | $25.76 | $25.76 | $25.00 | $25.03 | +$0.02 | +0.08% | 12,571 | $25.24 | $25.00 $25.76 |
| Sep 29, 2026 | $24.84 | $25.08 | $24.81 | $25.01 | +$0.58 | +2.38% | 13,948 | $24.95 | $24.81 $25.08 |
| Sep 28, 2026 | $24.29 | $24.43 | $23.87 | $24.43 | $-0.25 | -1.02% | 19,913 | $24.17 | $23.87 $24.43 |
| Sep 25, 2026 | $24.41 | $24.70 | $24.41 | $24.68 | +$0.54 | +2.24% | 12,933 | $24.59 | $24.41 $24.70 |
| Sep 24, 2026 | $23.86 | $24.25 | $23.81 | $24.14 | $-0.29 | -1.19% | 9,781 | $24.05 | $23.81 $24.25 |
| Sep 23, 2026 | $24.79 | $24.79 | $24.15 | $24.43 | $-0.50 | -2.00% | 9,575 | $24.43 | $24.15 $24.79 |
| Sep 22, 2026 | $24.80 | $24.99 | $24.10 | $24.93 | +$0.81 | +3.35% | 28,182 | $24.36 | $24.10 $24.99 |
| Sep 21, 2026 | $23.50 | $24.21 | $23.50 | $24.12 | +$0.72 | +3.08% | 28,508 | $23.99 | $23.50 $24.21 |
| Sep 18, 2026 | $22.85 | $23.48 | $22.82 | $23.40 | +$0.96 | +4.28% | 15,336 | $23.06 | $22.82 $23.48 |
| Sep 17, 2026 | $22.91 | $22.91 | $22.30 | $22.44 | +$0.68 | +3.12% | 22,490 | $22.61 | $22.30 $22.91 |
| Sep 16, 2026 | $21.66 | $22.11 | $21.57 | $21.76 | +$0.10 | +0.44% | 13,571 | $21.86 | $21.57 $22.11 |
| Sep 15, 2026 | $21.98 | $21.98 | $21.53 | $21.67 | $-0.17 | -0.76% | 12,709 | $21.71 | $21.53 $21.98 |
| Sep 14, 2026 | $21.21 | $22.24 | $21.15 | $21.83 | $-1.70 | -7.21% | 52,208 | $21.81 | $21.15 $22.24 |
| Sep 11, 2026 | $23.51 | $23.64 | $23.32 | $23.53 | +$0.32 | +1.36% | 52,520 | $23.48 | $23.32 $23.64 |
| Sep 10, 2026 | $23.48 | $23.64 | $23.21 | $23.21 | $-0.80 | -3.33% | 26,918 | $23.46 | $23.21 $23.64 |
| Sep 9, 2026 | $24.50 | $24.50 | $23.91 | $24.01 | +$0.01 | +0.04% | 10,322 | $24.08 | $23.91 $24.50 |
| Sep 8, 2026 | $24.00 | $24.35 | $23.89 | $24.00 | +$0.44 | +1.87% | 60,890 | $24.06 | $23.89 $24.35 |
| Sep 4, 2026 | $22.81 | $23.56 | $22.81 | $23.56 | +$1.21 | +5.41% | 15,414 | $23.20 | $22.81 $23.56 |
| Sep 3, 2026 | $21.73 | $22.41 | $21.73 | $22.35 | +$0.10 | +0.45% | 7,604 | $22.19 | $21.73 $22.41 |
| Sep 2, 2026 | $21.75 | $22.25 | $21.75 | $22.25 | +$0.30 | +1.37% | 8,928 | $22.07 | $21.75 $22.25 |
| Sep 1, 2026 | $22.22 | $22.28 | $21.80 | $21.95 | $-0.70 | -3.09% | 21,440 | $22.01 | $21.80 $22.28 |
| Aug 31, 2026 | $22.50 | $22.69 | $22.45 | $22.65 | +$0.05 | +0.20% | 28,287 | $22.57 | $22.45 $22.69 |
| Aug 28, 2026 | $23.16 | $23.30 | $22.57 | $22.60 | $-0.86 | -3.65% | 20,058 | $22.86 | $22.57 $23.30 |
| Aug 27, 2026 | $23.89 | $23.89 | $23.23 | $23.46 | +$0.16 | +0.69% | 18,277 | $23.42 | $23.23 $23.89 |
| Aug 26, 2026 | $23.87 | $23.87 | $23.09 | $23.30 | +$0.12 | +0.52% | 6,972 | $23.25 | $23.09 $23.87 |
| Aug 25, 2026 | $23.27 | $23.38 | $23.08 | $23.18 | +$0.30 | +1.31% | 23,704 | $23.17 | $23.08 $23.38 |
| Aug 24, 2026 | $23.08 | $23.08 | $22.51 | $22.88 | $-0.88 | -3.70% | 26,215 | $22.78 | $22.51 $23.08 |
| Aug 21, 2026 | $24.00 | $24.00 | $23.55 | $23.76 | +$0.03 | +0.13% | 19,943 | $23.75 | $23.55 $24.00 |