Hedgeye Hedged Bitcoin ETF (HBIT)
25.75
+0.06
(+0.23%)
USD |
NYSEARCA |
Sep 29, 16:00
25.75
0.00 (0.00%)
After-Hours: 20:00
HBIT Price : 25.75 for Sept. 29, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | 25.78 | 25.79 | 25.68 | 25.69 | 5038.00 |
| Sep 25, 2026 | 25.67 | 25.74 | 25.63 | 25.73 | 7624.00 |
| Sep 24, 2026 | 25.67 | 25.78 | 25.59 | 25.75 | 16684.00 |
| Sep 23, 2026 | 25.69 | 25.78 | 25.66 | 25.74 | 2557.00 |
| Sep 22, 2026 | 25.59 | 25.85 | 25.47 | 25.76 | 11527.00 |
| Sep 21, 2026 | 25.85 | 25.89 | 25.76 | 25.88 | 15923.00 |
| Sep 18, 2026 | 25.19 | 25.85 | 25.18 | 25.82 | 5205.00 |
| Sep 17, 2026 | 24.74 | 24.76 | 24.55 | 24.74 | 8738.00 |
| Sep 16, 2026 | 24.46 | 24.58 | 24.37 | 24.58 | 7745.00 |
| Sep 15, 2026 | 26.00 | 26.00 | 24.25 | 24.50 | 14351.00 |
| Sep 14, 2026 | 25.02 | 25.31 | 25.01 | 25.22 | 4371.00 |
| Sep 11, 2026 | 24.81 | 25.20 | 24.81 | 24.83 | 9868.00 |
| Sep 10, 2026 | 24.92 | 24.92 | 24.60 | 24.73 | 10985.00 |
| Sep 09, 2026 | 25.15 | 25.22 | 24.94 | 24.96 | 8084.00 |
| Sep 08, 2026 | 25.00 | 25.04 | 24.81 | 24.96 | 5694.00 |
| Sep 04, 2026 | 25.26 | 25.26 | 25.04 | 25.25 | 5551.00 |
| Sep 03, 2026 | 25.12 | 25.34 | 25.12 | 25.31 | 16579.00 |
| Sep 02, 2026 | 24.89 | 25.03 | 24.86 | 25.00 | 36877.00 |
| Sep 01, 2026 | 25.00 | 25.12 | 24.96 | 25.00 | 25868.00 |
| Aug 31, 2026 | 25.13 | 25.20 | 25.05 | 25.14 | 20003.00 |
| Aug 28, 2026 | 25.35 | 25.35 | 25.11 | 25.13 | 24181.00 |
| Aug 27, 2026 | 25.10 | 26.93 | 25.06 | 25.17 | 44234.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median