HBIT Historical Prices
Hedgeye Hedged Bitcoin ETF · daily open, high, low, close & volume
Trading days
49
Period high
28.22
Period low
23.25
Period change
-1.88%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 24.61 | 24.66 | 24.61 | 24.66 | -0.13% | 2,312 |
| Nov 5, 2026 | 25.33 | 25.33 | 24.63 | 24.69 | -3.00% | 1,043 |
| Nov 4, 2026 | 25.01 | 25.55 | 25.01 | 25.45 | +1.76% | 13,536 |
| Nov 3, 2026 | 24.81 | 25.01 | 24.73 | 25.01 | +0.20% | 10,620 |
| Nov 2, 2026 | 24.99 | 25.02 | 24.82 | 24.96 | +0.10% | 2,588 |
| Oct 30, 2026 | 23.25 | 25.25 | 23.25 | 24.94 | -4.39% | 13,255 |
| Oct 29, 2026 | 25.78 | 26.12 | 25.59 | 26.08 | -0.18% | 9,481 |
| Oct 28, 2026 | 25.89 | 26.13 | 25.85 | 26.13 | +0.57% | 2,084 |
| Oct 27, 2026 | 25.71 | 25.98 | 25.68 | 25.98 | +0.98% | 32,050 |
| Oct 26, 2026 | 25.62 | 25.89 | 25.60 | 25.73 | -1.08% | 2,156 |
| Oct 23, 2026 | 26.05 | 26.10 | 26.01 | 26.01 | -0.36% | 1,414 |
| Oct 22, 2026 | 26.03 | 26.17 | 26.03 | 26.10 | -0.37% | 5,702 |
| Oct 21, 2026 | 25.97 | 26.21 | 25.97 | 26.20 | +1.32% | 1,269 |
| Oct 20, 2026 | 25.55 | 25.97 | 25.53 | 25.86 | +0.92% | 6,805 |
| Oct 19, 2026 | 25.68 | 25.70 | 25.57 | 25.62 | +0.44% | 4,067 |
| Oct 16, 2026 | 25.57 | 25.64 | 25.40 | 25.51 | -0.42% | 8,631 |
| Oct 15, 2026 | 25.17 | 25.66 | 25.13 | 25.62 | +0.55% | 22,118 |
| Oct 14, 2026 | 25.71 | 25.71 | 25.46 | 25.48 | -1.36% | 6,784 |
| Oct 13, 2026 | 25.81 | 25.91 | 25.80 | 25.83 | +0.47% | 5,626 |
| Oct 12, 2026 | 25.76 | 25.79 | 25.66 | 25.71 | +0.09% | 15,353 |
| Oct 9, 2026 | 25.75 | 25.80 | 25.62 | 25.69 | +0.73% | 9,052 |
| Oct 8, 2026 | 25.70 | 25.74 | 25.21 | 25.50 | -1.50% | 17,898 |
| Oct 7, 2026 | 25.87 | 25.92 | 25.78 | 25.89 | -0.17% | 8,683 |
| Oct 6, 2026 | 25.98 | 26.02 | 25.94 | 25.94 | -0.04% | 5,949 |
| Oct 5, 2026 | 26.09 | 26.09 | 25.52 | 25.95 | +0.53% | 22,129 |
| Oct 2, 2026 | 25.95 | 25.95 | 25.79 | 25.81 | -0.15% | 4,097 |
| Oct 1, 2026 | 25.71 | 25.86 | 25.71 | 25.85 | +0.43% | 1,933 |
| Sep 30, 2026 | 25.38 | 28.22 | 25.34 | 25.73 | +0.04% | 31,444 |
| Sep 29, 2026 | 25.73 | 25.79 | 25.64 | 25.72 | +0.13% | 3,770 |
| Sep 28, 2026 | 25.78 | 25.79 | 25.68 | 25.69 | -0.15% | 5,039 |
| Sep 25, 2026 | 25.67 | 25.74 | 25.63 | 25.73 | -0.08% | 7,624 |
| Sep 24, 2026 | 25.67 | 25.78 | 25.59 | 25.75 | +0.02% | 16,685 |
| Sep 23, 2026 | 25.69 | 25.78 | 25.66 | 25.74 | -0.07% | 2,557 |
| Sep 22, 2026 | 25.59 | 25.85 | 25.47 | 25.76 | -0.46% | 11,527 |
| Sep 21, 2026 | 25.85 | 25.89 | 25.76 | 25.88 | +0.23% | 15,923 |
| Sep 18, 2026 | 25.19 | 25.85 | 25.18 | 25.82 | +4.39% | 5,206 |
| Sep 17, 2026 | 24.74 | 24.77 | 24.55 | 24.74 | +0.63% | 8,739 |
| Sep 16, 2026 | 24.46 | 24.58 | 24.37 | 24.58 | +0.33% | 7,746 |
| Sep 15, 2026 | 26.00 | 26.00 | 24.25 | 24.50 | -2.87% | 14,352 |
| Sep 14, 2026 | 25.02 | 25.31 | 25.01 | 25.22 | +1.59% | 4,371 |
| Sep 11, 2026 | 24.81 | 25.20 | 24.81 | 24.83 | +0.42% | 9,868 |
| Sep 10, 2026 | 24.92 | 24.92 | 24.60 | 24.73 | -0.93% | 10,985 |
| Sep 9, 2026 | 25.15 | 25.22 | 24.95 | 24.96 | +0.01% | 8,085 |
| Sep 8, 2026 | 25.00 | 25.04 | 24.81 | 24.96 | -1.16% | 5,694 |
| Sep 4, 2026 | 25.26 | 25.26 | 25.04 | 25.25 | -0.26% | 5,551 |
| Sep 3, 2026 | 25.12 | 25.34 | 25.12 | 25.31 | +1.25% | 16,580 |
| Sep 2, 2026 | 24.89 | 25.03 | 24.86 | 25.00 | -0.53% | 36,877 |
| Aug 31, 2026 | 25.13 | 25.20 | 25.05 | 25.14 | +0.02% | 20,003 |
| Aug 28, 2026 | 25.35 | 25.35 | 25.11 | 25.13 | - | 24,181 |
Daily open, high, low, close and volume for Hedgeye Hedged Bitcoin ETF (HBIT). Showing 49 trading days. Unadjusted prices.