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%
HBTC — Fortuna Hedged Bitcoin ETF
Cboe BZXFortuna Hedged Bitcoin ETF
$21.88
-0.12(-0.53%)
- O
- 21.88
- H
- 21.88
- L
- 21.88
- V
- 24.22
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$21.88
Period Return-16.57%
Period High$32.07
Period Low$17.19
Avg Daily Volume694
Total Trading Days365
HBTC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $21.88 | $21.88 | $21.88 | $21.88 | $-0.12 | -0.53% | 24 | $22.16 | $21.88 $21.88 |
| Oct 1, 2026 | $22.00 | $22.00 | $22.00 | $22.00 | +$0.03 | +0.12% | 12 | $21.27 | $22.00 $22.00 |
| Sep 30, 2026 | $21.97 | $21.97 | $21.97 | $21.97 | +$0.04 | +0.18% | 12 | $21.98 | $21.97 $21.97 |
| Sep 29, 2026 | $21.93 | $21.93 | $21.93 | $21.93 | +$0.03 | +0.14% | 12 | $21.95 | $21.93 $21.93 |
| Sep 28, 2026 | $21.90 | $21.90 | $21.90 | $21.90 | $-0.11 | -0.48% | 12 | $21.85 | $21.90 $21.90 |
| Sep 25, 2026 | $22.01 | $22.01 | $22.01 | $22.01 | $-0.07 | -0.30% | 12 | $22.00 | $22.01 $22.01 |
| Sep 24, 2026 | $22.07 | $22.07 | $22.07 | $22.07 | $-0.04 | -0.18% | 21 | $21.98 | $22.07 $22.07 |
| Sep 23, 2026 | $22.11 | $22.11 | $22.11 | $22.11 | $-0.33 | -1.49% | 98 | $22.06 | $22.11 $22.11 |
| Sep 22, 2026 | $22.45 | $22.45 | $22.45 | $22.45 | $-0.10 | -0.44% | 13 | $22.39 | $22.45 $22.45 |
| Sep 21, 2026 | $22.55 | $22.55 | $22.55 | $22.55 | +$1.07 | +4.99% | 13 | $22.24 | $22.55 $22.55 |
| Sep 18, 2026 | $21.48 | $21.48 | $21.48 | $21.48 | +$1.00 | +4.90% | 13 | $21.08 | $21.48 $21.48 |
| Sep 17, 2026 | $20.47 | $20.47 | $20.47 | $20.47 | +$0.07 | +0.34% | 17 | $20.47 | $20.47 $20.47 |
| Sep 16, 2026 | $20.40 | $20.40 | $20.40 | $20.40 | $-0.04 | -0.19% | 16 | $20.29 | $20.40 $20.40 |
| Sep 15, 2026 | $20.44 | $20.44 | $20.44 | $20.44 | $-0.59 | -2.80% | 14 | $20.52 | $20.44 $20.44 |
| Sep 14, 2026 | $21.03 | $21.03 | $21.03 | $21.03 | +$0.33 | +1.62% | 15 | $20.90 | $21.03 $21.03 |
| Sep 11, 2026 | $20.70 | $20.70 | $20.70 | $20.70 | +$0.04 | +0.19% | 13 | $20.80 | $20.70 $20.70 |
| Sep 10, 2026 | $20.66 | $20.66 | $20.66 | $20.66 | $-0.24 | -1.15% | 16 | $20.60 | $20.66 $20.66 |
| Sep 9, 2026 | $20.90 | $20.90 | $20.90 | $20.90 | $-0.04 | -0.18% | 14 | $21.04 | $20.90 $20.90 |
| Sep 8, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $-0.33 | -1.53% | 72 | $20.96 | $20.94 $20.94 |
| Sep 4, 2026 | $21.26 | $21.26 | $21.26 | $21.26 | $-0.43 | -1.98% | 13 | $21.17 | $21.26 $21.26 |
| Sep 3, 2026 | $21.69 | $21.69 | $21.69 | $21.69 | +$0.95 | +4.60% | 21 | $21.34 | $21.69 $21.69 |
| Sep 2, 2026 | $20.74 | $20.74 | $20.74 | $20.74 | $-0.03 | -0.13% | 43 | $19.98 | $20.74 $20.74 |
| Sep 1, 2026 | $20.77 | $20.77 | $20.77 | $20.77 | $-0.41 | -1.93% | 45 | $21.44 | $20.77 $20.77 |
| Aug 31, 2026 | $21.18 | $21.18 | $21.18 | $21.18 | +$0.36 | +1.75% | 22 | $21.06 | $21.18 $21.18 |
| Aug 28, 2026 | $20.81 | $20.81 | $20.81 | $20.81 | $-0.71 | -3.30% | 15 | $21.06 | $20.81 $20.81 |
| Aug 27, 2026 | $21.52 | $21.52 | $21.52 | $21.52 | +$0.41 | +1.92% | 33 | $21.52 | $21.52 $21.52 |
| Aug 26, 2026 | $21.20 | $21.20 | $21.12 | $21.12 | $-0.16 | -0.77% | 644 | $21.15 | $21.12 $21.20 |
| Aug 25, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | +$0.03 | +0.16% | 69 | $21.35 | $21.28 $21.28 |
| Aug 24, 2026 | $21.25 | $21.25 | $21.25 | $21.25 | +$0.45 | +2.16% | 13 | $21.23 | $21.25 $21.25 |
| Aug 21, 2026 | $20.80 | $20.80 | $20.80 | $20.80 | +$1.22 | +6.25% | 12 | $20.73 | $20.80 $20.80 |