Dark

HBR
Canary Capital Group LLX Canary HBAR ETF
stock NASDAQ ETF

At Close

Jul 10, 2026 3:56:34 PM EDT

9.56USD+0.157%(+0.01)27,567

9.48Bid 9.63Ask 0.15Spread

Pre-market

Jul 6, 2026 9:02:30 AM EDT

9.86USD0.000%(+9.86)0

After-hours

Jul 10, 2026 4:16:30 PM EDT

9.65USD+0.889%(+0.09)209

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	9.6000	9.6000	9.55000	9.5600	-0.104%	27,567	0.000%
2026-07-09	9.6300	9.7000	9.52000	9.5700	+0.737%	26,862	-0.104%
2026-07-08	9.4500	9.5500	9.40100	9.5000	-2.613%	35,308	+0.632%
2026-07-07	9.7700	9.9500	9.62000	9.7549	-3.588%	29,498	-1.998%
2026-07-06	9.9200	10.2300	9.89000	10.1179	+2.018%	63,680	-5.514%
2026-07-02	10.1700	10.1900	9.88000	9.9178	+1.374%	137,823	-3.608%
2026-07-01	9.4000	9.9500	9.40000	9.7834	+3.206%	188,431	-2.283%
2026-06-30	9.5300	9.6500	9.40000	9.4795	-3.270%	24,884	+0.849%
2026-06-29	9.7100	9.8436	9.65000	9.8000	-0.048%	111,773	-2.449%
2026-06-26	9.8600	10.0590	9.76000	9.8047	-1.107%	33,083	-2.496%
2026-06-25	10.0700	10.0700	9.70000	9.9145	-2.170%	30,193	-3.576%
2026-06-24	10.3200	10.3200	9.94000	10.1344	-3.569%	51,869	-5.668%
2026-06-23	10.5300	10.6200	10.48000	10.5095	-2.433%	30,760	-9.035%
2026-06-22	10.9100	10.9500	10.75660	10.7716	-1.259%	79,753	-11.248%
2026-06-18	10.9900	11.0800	10.72500	10.9089	+0.614%	22,635	-12.365%
2026-06-17	11.0200	11.2070	10.82000	10.8423	-1.702%	41,983	-11.827%
2026-06-16	11.2400	11.3000	10.99000	11.0300	-2.043%	31,210	-13.327%
2026-06-15	11.3200	11.4800	11.23500	11.2600	+6.026%	119,011	-15.098%
2026-06-12	10.7400	10.8550	10.55500	10.6200	-1.803%	53,309	-9.981%
2026-06-11	10.6600	10.8300	10.50000	10.8150	+1.932%	146,773	-11.604%
2026-06-10	10.7300	10.9000	10.59110	10.6100	-2.969%	396,544	-9.896%
2026-06-09	10.9700	11.0000	10.72000	10.9346	-1.836%	54,553	-12.571%
2026-06-08	11.2000	11.3100	11.12000	11.1391	+3.140%	65,899	-14.176%
2026-06-05	11.2300	11.2699	10.57100	10.8000	-6.382%	116,908	-11.481%
2026-06-04	11.5300	11.8650	11.43000	11.5362	-0.934%	53,890	-17.130%
2026-06-03	11.9400	11.9400	11.62500	11.6450	-2.473%	29,350	-17.905%
2026-06-02	12.2900	12.3200	11.80000	11.9403	-5.871%	124,931	-19.935%
2026-06-01	12.7200	12.7879	12.53000	12.6850	+0.362%	59,631	-24.635%
2026-05-29	12.2200	12.6699	12.08500	12.6392	+4.977%	96,713	-24.362%
2026-05-28	11.6700	12.5400	11.67000	12.0400	+2.890%	205,287	-20.598%
2026-05-27	11.7200	11.7900	11.61760	11.7018	-1.125%	23,289	-18.303%
2026-05-26	12.0600	12.1300	11.78500	11.8350	-1.837%	45,584	-19.223%
2026-05-22	12.3200	12.3700	11.94000	12.0565	-1.940%	37,726	-20.707%
2026-05-21	12.0400	12.3499	12.00000	12.2950	+1.027%	23,491	-22.245%
2026-05-20	12.0800	12.2260	12.02000	12.1700	+1.164%	45,623	-21.446%
2026-05-19	12.1900	12.2111	11.99510	12.0300	-0.947%	48,167	-20.532%
2026-05-18	12.1600	12.1800	11.99010	12.1450	-3.840%	48,859	-21.284%
2026-05-15	12.6900	12.7600	12.47000	12.6300	-3.805%	41,091	-24.307%
2026-05-14	12.9000	13.4200	12.85000	13.1296	+3.383%	58,695	-27.187%
2026-05-13	12.6300	12.7099	12.50000	12.7000	-0.626%	61,632	-24.724%
2026-05-12	12.9300	12.9300	12.64460	12.7800	-2.666%	39,952	-25.196%
2026-05-11	13.1900	13.2700	13.00000	13.1300	+3.794%	58,669	-27.190%
2026-05-08	12.3200	12.7100	12.31000	12.6500	+3.434%	42,449	-24.427%
2026-05-07	12.4300	12.4300	12.19000	12.2300	-2.042%	43,532	-21.832%
2026-05-06	12.4700	12.5700	12.33000	12.4850	+1.011%	43,146	-23.428%
2026-05-05	12.3500	12.4400	12.24010	12.3600	+2.914%	128,606	-22.654%
2026-05-04	12.0100	12.1500	11.96010	12.0100	+0.042%	63,956	-20.400%
2026-05-01	12.0800	12.1000	12.00000	12.0050	+0.437%	20,393	-20.367%
2026-04-30	12.0700	12.0958	11.95280	11.9528	-0.219%	47,855	-20.019%
2026-04-29	12.2100	12.2100	11.88000	11.9790	-1.529%	17,739	-20.194%
2026-04-28	12.1000	12.1801	12.06000	12.1650	-0.164%	12,800	-21.414%
2026-04-27	12.4300	12.4301	12.13000	12.1850	-2.089%	51,006	-21.543%
2026-04-24	12.4200	12.4669	12.34000	12.4450	+1.155%	30,248	-23.182%
2026-04-23	12.4500	12.4500	12.27000	12.3029	-1.616%	40,583	-22.295%
2026-04-22	12.4900	12.7200	12.41960	12.5050	+3.099%	29,171	-23.551%
2026-04-21	12.2800	12.3600	12.11000	12.1291	-0.784%	20,761	-21.181%
2026-04-20	12.1500	12.3199	12.09000	12.2250	-1.728%	18,005	-21.800%
2026-04-17	12.8900	12.8900	12.32000	12.4400	-0.480%	39,964	-23.151%
2026-04-16	12.2000	12.5000	11.89000	12.5000	+5.130%	100,097	-23.520%
2026-04-15	11.7700	11.9100	11.70000	11.8900	+2.361%	26,502	-19.596%
2026-04-14	11.8200	11.9700	11.58000	11.6157	-1.225%	54,760	-17.698%
2026-04-13	11.6900	11.7800	11.55000	11.7598	-4.417%	56,806	-18.706%
2026-04-10	12.1300	12.3242	12.04000	12.3032	-0.032%	40,521	-22.297%
2026-04-09	12.0400	12.3700	12.01830	12.3071	+1.127%	27,542	-22.321%
2026-04-08	12.5300	12.5984	12.17000	12.1700	+2.554%	24,401	-21.446%
2026-04-07	11.8100	11.8669	11.72100	11.8669	-1.677%	33,459	-19.440%
2026-04-06	12.1300	12.1787	12.05000	12.0693	+0.894%	32,873	-20.791%
2026-04-02	11.6200	11.9799	11.57200	11.9624	-1.970%	32,499	-20.083%
2026-04-01	12.3500	12.3500	12.17000	12.2028	+2.458%	18,942	-21.657%
2026-03-31	11.6600	11.9500	11.50000	11.9100	-0.029%	41,990	-19.731%
2026-03-30	12.2800	12.2800	11.87210	11.9134	-1.893%	28,877	-19.754%
2026-03-27	12.2400	12.2500	12.08530	12.1433	-1.594%	57,264	-21.273%
2026-03-26	12.5100	12.5990	12.33010	12.3400	-4.203%	51,704	-22.528%
2026-03-25	13.0700	13.0700	12.81000	12.8814	+2.274%	27,019	-25.784%
2026-03-24	12.7600	12.8100	12.52010	12.5950	-0.474%	18,911	-24.097%
2026-03-23	12.6900	12.9900	12.56000	12.6550	-0.089%	62,165	-24.457%
2026-03-20	12.7500	12.7500	12.58500	12.6663	-0.366%	43,169	-24.524%
2026-03-19	12.5900	12.7300	12.49000	12.7128	-2.062%	73,522	-24.800%
2026-03-18	13.2300	13.2300	12.91000	12.9805	-3.613%	42,533	-26.351%
2026-03-17	13.4900	13.6300	13.45000	13.4670	-0.955%	31,458	-29.012%
2026-03-16	13.4800	13.6490	13.37000	13.5969	+4.632%	58,831	-29.690%
2026-03-13	13.5600	13.6490	12.99000	12.9950	+0.739%	45,486	-26.433%
2026-03-12	12.9500	13.0290	12.75000	12.8997	-0.512%	20,901	-25.890%
2026-03-11	13.1100	13.1258	12.79500	12.9661	-1.029%	22,704	-26.269%
2026-03-10	13.2600	13.5090	13.04930	13.1009	+1.256%	23,309	-27.028%
2026-03-09	13.0500	13.1384	12.85100	12.9384	-2.410%	51,152	-26.111%
2026-03-06	13.3700	13.3700	13.12000	13.2579	-3.429%	47,533	-27.892%
2026-03-05	13.7400	13.8100	13.43000	13.7287	-1.146%	21,203	-30.365%
2026-03-04	13.8300	14.1900	13.76010	13.8878	+5.074%	38,440	-31.163%
2026-03-03	13.0600	13.3599	12.90000	13.2172	-3.012%	42,814	-27.670%
2026-03-02	13.2200	14.0590	13.20530	13.6277	-0.085%	42,302	-29.849%
2026-02-27	13.7700	13.8300	13.57000	13.6393	-2.087%	40,941	-29.908%
2026-02-26	14.0900	14.0900	13.56000	13.9300	-3.042%	66,964	-31.371%
2026-02-25	13.7900	14.4500	13.72900	14.3670	+9.666%	93,326	-33.459%
2026-02-24	12.7800	13.2300	12.70350	13.1007	+0.895%	24,060	-27.027%
2026-02-23	13.1500	13.2000	12.79000	12.9845	-4.779%	61,216	-26.374%
2026-02-20	13.4400	13.8200	13.44000	13.6362	+1.805%	29,536	-29.892%
2026-02-19	13.2400	13.4200	13.14600	13.3944	-1.148%	33,046	-28.627%
2026-02-18	13.6200	13.9690	13.50000	13.5500	-2.286%	59,080	-29.446%
2026-02-17	13.8100	14.1300	13.57930	13.8670	+4.547%	52,030	-31.059%
2026-02-13	12.8500	13.2900	12.79500	13.2639	+7.226%	54,176	-27.925%
2026-02-12	13.1000	13.1000	12.30310	12.3700	+1.543%	42,115	-22.716%
2026-02-11	12.3500	12.3500	11.90559	12.1820	-1.263%	45,766	-21.524%
2026-02-10	12.4300	12.5182	12.20770	12.3378	-3.675%	34,945	-22.515%
2026-02-09	12.2400	12.8300	12.14000	12.8085	+3.246%	45,201	-25.362%
2026-02-06	11.8500	13.3800	11.84000	12.4058	+17.869%	96,377	-22.939%
2026-02-05	11.6600	11.7300	10.26000	10.5251	-15.215%	99,530	-9.170%
2026-02-04	12.5900	12.5900	12.08000	12.4138	-2.467%	83,990	-22.989%
2026-02-03	12.5300	12.8196	12.00000	12.7278	-0.196%	73,952	-24.889%
2026-02-02	12.7100	13.0743	12.68500	12.7528	-5.535%	108,436	-25.036%
2026-01-30	13.6200	13.7400	13.22000	13.5000	-1.747%	50,179	-29.185%
2026-01-29	14.2000	14.2000	13.46000	13.7400	-5.826%	133,543	-30.422%
2026-01-28	14.7700	14.7800	14.50000	14.5900	-1.450%	42,442	-34.476%
2026-01-27	14.4400	14.8055	14.27000	14.8046	+2.235%	59,799	-35.425%
2026-01-26	14.5000	14.7490	14.43000	14.4809	-3.166%	81,721	-33.982%
2026-01-23	14.9500	15.4000	14.70000	14.9544	+1.159%	66,007	-36.072%
2026-01-22	14.8700	14.9300	14.60000	14.7831	-2.542%	68,857	-35.332%
2026-01-21	15.0300	15.2399	14.45860	15.1687	+3.806%	67,088	-36.975%
2026-01-20	14.6800	14.8800	14.38380	14.6125	-10.094%	98,966	-34.577%
2026-01-16	16.0100	16.2531	15.73510	16.2531	+2.024%	67,690	-41.180%
2026-01-15	16.6500	16.6790	15.92000	15.9306	-5.694%	75,266	-39.990%
2026-01-14	17.0200	17.4400	16.80960	16.8925	+3.457%	106,059	-43.407%
2026-01-13	16.1800	16.6400	16.06780	16.3281	+2.887%	40,406	-41.451%
2026-01-12	15.6700	16.2200	15.67000	15.8700	-3.016%	67,160	-39.761%
2026-01-09	16.3400	16.8800	16.16000	16.3635	-0.630%	40,735	-41.577%
2026-01-08	16.2500	16.7390	16.16840	16.4673	-1.805%	31,968	-41.946%
2026-01-07	16.9000	17.0876	16.76000	16.7700	-3.847%	36,147	-42.993%
2026-01-06	18.4900	18.4900	17.03000	17.4409	-1.741%	72,330	-45.186%
2026-01-05	17.0100	17.9090	16.94000	17.7500	+7.651%	83,641	-46.141%
2026-01-02	16.2100	16.5643	16.15000	16.4885	+12.733%	57,567	-42.020%
2025-12-31	15.0600	15.0600	14.42000	14.6261	-3.010%	30,243	-34.637%
2025-12-30	15.3300	15.3886	15.02000	15.0800	-1.877%	35,850	-36.605%
2025-12-29	15.5100	15.7500	15.35000	15.3685	+0.264%	45,065	-37.795%
2025-12-26	15.5800	15.5800	15.10000	15.3281	+2.737%	46,049	-37.631%
2025-12-24	15.0700	15.0700	14.85000	14.9198	-1.581%	43,372	-35.924%
2025-12-23	15.1700	15.2790	14.96990	15.1595	-1.755%	33,032	-36.937%
2025-12-22	15.7000	15.9960	15.38000	15.4303	-0.385%	40,353	-38.044%
2025-12-19	15.0700	15.5600	15.00000	15.4900	+7.759%	29,881	-38.283%
2025-12-18	15.4600	15.4600	14.25000	14.3747	-4.275%	53,937	-33.494%
2025-12-17	15.6100	16.0060	14.84000	15.0166	-3.854%	46,433	-36.337%
2025-12-16	15.7600	15.8700	15.55000	15.6186	+2.003%	48,221	-38.791%
2025-12-15	16.3500	16.3549	15.27000	15.3119	-9.547%	96,068	-37.565%
2025-12-12	17.6900	17.7050	16.89000	16.9281	-4.776%	247,773	-43.526%
2025-12-11	17.7500	17.8500	17.63000	17.7772	-5.888%	37,065	-46.223%
2025-12-10	18.7400	19.3500	18.56000	18.8894	-1.103%	17,847	-49.390%
2025-12-09	18.6000	19.6199	18.40010	19.1001	+2.961%	26,546	-49.948%
2025-12-08	18.5400	18.6787	18.38000	18.5509	+0.957%	21,167	-48.466%
2025-12-05	18.6500	18.8820	18.23000	18.3751	-4.417%	29,319	-47.973%
2025-12-04	19.2500	19.4800	18.94200	19.2242	-4.016%	23,663	-50.271%
2025-12-03	19.9700	20.1499	19.68830	20.0286	+1.210%	28,242	-52.268%
2025-12-02	18.7800	19.9300	18.70500	19.7891	+8.453%	86,549	-51.691%
2025-12-01	18.4700	18.4700	17.89590	18.2467	-8.553%	66,248	-47.607%
2025-11-28	20.7600	20.7799	19.87000	19.9532	-1.902%	31,021	-52.088%
2025-11-26	19.8800	20.6800	19.50000	20.3400	+2.503%	69,891	-52.999%
2025-11-25	19.6200	19.9500	19.30000	19.8433	-3.707%	59,360	-51.823%
2025-11-24	19.5600	20.7100	19.30000	20.6073	+16.032%	134,551	-53.609%
2025-11-21	17.6400	18.3500	17.32010	17.7600	-5.394%	140,158	-46.171%
2025-11-20	19.9900	19.9900	18.54000	18.7725	-3.829%	68,882	-49.074%
2025-11-19	19.8700	20.3100	18.93000	19.5200	-5.905%	75,120	-51.025%
2025-11-18	19.9800	20.8900	19.90500	20.7449	+5.812%	61,596	-53.916%
2025-11-17	20.2300	20.9400	19.44680	19.6054	-7.720%	74,155	-51.238%
2025-11-14	21.6400	22.0500	21.24550	21.2455	-4.817%	69,651	-55.002%
2025-11-13	24.2200	24.5106	22.22000	22.3207	-6.882%	58,760	-57.170%
2025-11-12	25.3400	25.4000	23.79150	23.9703	-2.465%	53,531	-60.117%
2025-11-11	25.3200	25.4800	24.57000	24.5760	-7.400%	34,937	-61.100%
2025-11-10	26.3800	26.6400	25.69010	26.5400	+8.564%	78,834	-63.979%
2025-11-07	22.4500	24.7500	22.07302	24.4465	+10.584%	65,955	-60.894%
2025-11-06	23.1100	23.1100	22.07700	22.1067	-7.943%	72,443	-56.755%
2025-11-05	23.9500	24.1800	23.49800	24.0142	+6.168%	39,461	-60.190%
2025-11-04	23.5300	24.2050	22.06000	22.6191	-6.123%	66,886	-57.735%
2025-11-03	25.1300	25.1300	23.36000	24.0944	-11.413%	176,933	-60.323%
2025-10-31	27.0600	27.4190	26.12000	27.1986	+4.200%	108,786	-64.851%
2025-10-30	27.3300	27.3300	26.08000	26.1023	-4.806%	84,433	-63.375%
2025-10-29	27.8500	28.1400	26.85000	27.4200	+1.204%	253,097	-65.135%
2025-10-28	28.9200	28.9200	27.07880	27.0937	0.000%	307,198	-64.715%

.dark-mode .ltqNKm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ltqNKm{ color: #333333; background-color: white; border: 2px solid #333333; }HBRCanary Capital Group LLX Canary HBAR ETFstock NASDAQ ETF

HBR
Canary Capital Group LLX Canary HBAR ETF
stock NASDAQ ETF