Hedgeye Hedged Bitcoin ETF (HBIT)
25.62
+0.11
(+0.44%)
USD |
NYSEARCA |
Oct 19, 16:00
25.59
-0.03
(-0.13%)
After-Hours: 20:00
HBIT Price : 25.62 for Oct. 19, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 19, 2026 | 25.68 | 25.70 | 25.57 | 25.62 | 4067.00 |
| Oct 16, 2026 | 25.56 | 25.64 | 25.40 | 25.51 | 8631.00 |
| Oct 15, 2026 | 25.17 | 25.66 | 25.13 | 25.62 | 22118.00 |
| Oct 14, 2026 | 25.71 | 25.71 | 25.46 | 25.48 | 6784.00 |
| Oct 13, 2026 | 25.81 | 25.91 | 25.80 | 25.83 | 5626.00 |
| Oct 12, 2026 | 25.76 | 25.78 | 25.66 | 25.71 | 15353.00 |
| Oct 09, 2026 | 25.75 | 25.80 | 25.62 | 25.69 | 9051.00 |
| Oct 08, 2026 | 25.70 | 25.74 | 25.21 | 25.50 | 17898.00 |
| Oct 07, 2026 | 25.87 | 25.92 | 25.78 | 25.89 | 8683.00 |
| Oct 06, 2026 | 25.98 | 26.02 | 25.94 | 25.94 | 5949.00 |
| Oct 05, 2026 | 26.09 | 26.09 | 25.52 | 25.94 | 22129.00 |
| Oct 02, 2026 | 25.95 | 25.95 | 25.79 | 25.81 | 4097.00 |
| Oct 01, 2026 | 25.71 | 25.86 | 25.71 | 25.85 | 1932.00 |
| Sep 30, 2026 | 25.38 | 28.22 | 25.34 | 25.73 | 31444.00 |
| Sep 29, 2026 | 25.73 | 25.79 | 25.64 | 25.72 | 3770.00 |
| 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 |
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