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—
Financials—
Healthcare—
Consumer Cycl—
Consumer Staples—
Energy—
Industrials—
Materials—
Real Estate—
Utilities—
Comm Services—
HBR — Canary Capital Group LLX Canary HBAR ETF
NasdaqCanary Capital Group LLX Canary HBAR ETF
$13.54
-0.44(-3.15%)
- O
- 14.40
- H
- 14.50
- L
- 13.25
- V
- 173.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$13.54
Period Return-45.84%
Period High$28.92
Period Low$8.85
Avg Daily Volume70.5K
Total Trading Days236
HBR — Historical OHLCV Price & Volume Table
Sep 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.40 | $14.50 | $13.25 | $13.54 | $-0.44 | -3.15% | 173,818 | $13.91 | $13.25 $14.50 |
| Oct 1, 2026 | $14.22 | $14.34 | $13.88 | $13.98 | $-0.76 | -5.16% | 173,957 | $14.10 | $13.88 $14.34 |
| Sep 30, 2026 | $14.83 | $14.84 | $14.43 | $14.74 | +$0.62 | +4.39% | 556,740 | $14.68 | $14.43 $14.84 |
| Sep 29, 2026 | $15.67 | $15.70 | $14.03 | $14.12 | $-2.42 | -14.63% | 553,490 | $15.07 | $14.03 $15.70 |
| Sep 28, 2026 | $16.02 | $17.75 | $15.74 | $16.54 | +$3.74 | +29.22% | 700,423 | $16.82 | $15.74 $17.75 |
| Sep 25, 2026 | $12.88 | $12.96 | $12.56 | $12.80 | +$0.23 | +1.83% | 179,884 | $12.70 | $12.56 $12.96 |
| Sep 24, 2026 | $12.45 | $12.91 | $12.37 | $12.57 | +$0.28 | +2.28% | 440,250 | $12.53 | $12.37 $12.91 |
| Sep 23, 2026 | $12.74 | $12.83 | $12.10 | $12.29 | $-1.15 | -8.57% | 190,197 | $12.50 | $12.10 $12.83 |
| Sep 22, 2026 | $13.07 | $13.60 | $12.90 | $13.44 | +$1.00 | +8.04% | 239,836 | $13.26 | $12.90 $13.60 |
| Sep 21, 2026 | $12.38 | $12.70 | $12.25 | $12.44 | +$1.63 | +15.08% | 319,154 | $12.37 | $12.25 $12.70 |
| Sep 18, 2026 | $10.47 | $10.82 | $10.47 | $10.81 | +$0.61 | +6.03% | 118,789 | $10.69 | $10.47 $10.82 |
| Sep 17, 2026 | $10.16 | $10.38 | $10.03 | $10.20 | +$0.22 | +2.23% | 28,921 | $10.21 | $10.03 $10.38 |
| Sep 16, 2026 | $10.05 | $10.05 | $9.78 | $9.97 | $-0.29 | -2.84% | 76,875 | $9.93 | $9.78 $10.05 |
| Sep 15, 2026 | $10.78 | $10.78 | $10.06 | $10.26 | $-0.32 | -2.98% | 47,574 | $10.43 | $10.06 $10.78 |
| Sep 14, 2026 | $10.43 | $10.69 | $10.37 | $10.58 | +$0.44 | +4.34% | 58,104 | $10.54 | $10.37 $10.69 |
| Sep 11, 2026 | $10.25 | $10.45 | $10.05 | $10.14 | $-0.08 | -0.80% | 39,033 | $10.32 | $10.05 $10.45 |
| Sep 10, 2026 | $10.25 | $10.29 | $10.16 | $10.22 | $-0.22 | -2.09% | 52,903 | $10.26 | $10.16 $10.29 |
| Sep 9, 2026 | $10.76 | $10.76 | $10.44 | $10.44 | $-0.35 | -3.24% | 37,982 | $10.58 | $10.44 $10.76 |
| Sep 8, 2026 | $10.79 | $11.01 | $10.72 | $10.79 | +$0.25 | +2.37% | 86,134 | $10.83 | $10.72 $11.01 |
| Sep 4, 2026 | $10.60 | $10.60 | $10.42 | $10.54 | $-0.28 | -2.59% | 43,579 | $10.51 | $10.42 $10.60 |
| Sep 3, 2026 | $10.48 | $10.99 | $10.48 | $10.82 | +$0.77 | +7.68% | 43,317 | $10.76 | $10.48 $10.99 |
| Sep 2, 2026 | $10.01 | $10.09 | $9.94 | $10.05 | $-0.08 | -0.81% | 35,058 | $10.01 | $9.94 $10.09 |
| Sep 1, 2026 | $10.17 | $10.21 | $9.98 | $10.13 | +$0.15 | +1.50% | 27,324 | $10.14 | $9.98 $10.21 |
| Aug 31, 2026 | $10.10 | $10.10 | $9.94 | $9.98 | $-0.40 | -3.85% | 90,627 | $10.00 | $9.94 $10.10 |
| Aug 28, 2026 | $10.54 | $10.65 | $10.07 | $10.38 | $-0.32 | -2.99% | 66,902 | $10.37 | $10.07 $10.65 |
| Aug 27, 2026 | $10.71 | $10.86 | $10.62 | $10.70 | +$0.17 | +1.57% | 83,095 | $10.73 | $10.62 $10.86 |
| Aug 26, 2026 | $10.45 | $10.57 | $10.38 | $10.54 | $-0.24 | -2.18% | 72,131 | $10.57 | $10.38 $10.57 |
| Aug 25, 2026 | $10.88 | $11.00 | $10.68 | $10.77 | $-0.00 | -0.02% | 137,365 | $10.89 | $10.68 $11.00 |
| Aug 24, 2026 | $10.95 | $11.03 | $10.69 | $10.77 | +$0.42 | +4.08% | 92,414 | $10.84 | $10.69 $11.03 |
| Aug 21, 2026 | $10.63 | $10.69 | $10.33 | $10.35 | +$0.48 | +4.86% | 108,485 | $10.52 | $10.33 $10.69 |