HBIT
Hedgeye Hedged Bitcoin ETF
stockNYSEETF
At CloseOct 2, 2026 10:30:48 AM EDT
25.71USD+1.534%(+25.71)18,940
Pre-marketOct 5, 2026 9:29:30 AM EDT
25.50USD-0.817%(-0.21)
HBIT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.95 | 25.95 | 25.79 | 25.81 | -0.150% | 4,097 | 0.000% |
| 2026-10-01 | 25.71 | 25.86 | 25.71 | 25.85 | +0.434% | 1,933 | -0.150% |
| 2026-09-30 | 25.38 | 28.22 | 25.34 | 25.73 | +0.041% | 31,444 | +0.284% |
| 2026-09-29 | 25.73 | 25.79 | 25.64 | 25.72 | +0.132% | 3,770 | +0.325% |
| 2026-09-28 | 25.78 | 25.79 | 25.68 | 25.69 | -0.149% | 5,039 | +0.458% |
| 2026-09-25 | 25.67 | 25.74 | 25.63 | 25.73 | -0.082% | 7,624 | +0.308% |
| 2026-09-24 | 25.67 | 25.78 | 25.59 | 25.75 | +0.023% | 16,685 | +0.226% |
| 2026-09-23 | 25.69 | 25.78 | 25.66 | 25.74 | -0.069% | 2,557 | +0.248% |
| 2026-09-22 | 25.59 | 25.85 | 25.47 | 25.76 | -0.457% | 11,527 | +0.179% |
| 2026-09-21 | 25.85 | 25.89 | 25.76 | 25.88 | +0.232% | 15,923 | -0.279% |
| 2026-09-18 | 25.19 | 25.85 | 25.18 | 25.82 | +4.386% | 5,206 | -0.047% |
| 2026-09-17 | 24.74 | 24.77 | 24.55 | 24.74 | +0.631% | 8,739 | +4.337% |
| 2026-09-16 | 24.46 | 24.58 | 24.37 | 24.58 | +0.326% | 7,746 | +4.996% |
| 2026-09-15 | 26.00 | 26.00 | 24.25 | 24.50 | -2.873% | 14,352 | +5.338% |
| 2026-09-14 | 25.02 | 25.31 | 25.01 | 25.22 | +1.591% | 4,371 | +2.312% |
| 2026-09-11 | 24.81 | 25.20 | 24.81 | 24.83 | +0.421% | 9,868 | +3.940% |
| 2026-09-10 | 24.92 | 24.92 | 24.60 | 24.73 | -0.934% | 10,985 | +4.377% |
| 2026-09-09 | 25.15 | 25.22 | 24.95 | 24.96 | +0.013% | 8,085 | +3.402% |
| 2026-09-08 | 25.00 | 25.04 | 24.81 | 24.96 | -1.161% | 5,694 | +3.415% |
| 2026-09-04 | 25.26 | 25.26 | 25.04 | 25.25 | -0.261% | 5,551 | +2.214% |
| 2026-09-03 | 25.12 | 25.34 | 25.12 | 25.31 | +1.248% | 16,580 | +1.947% |
| 2026-09-02 | 24.89 | 25.03 | 24.86 | 25.00 | +0.025% | 36,877 | +3.220% |
| 2026-09-01 | 25.00 | 25.12 | 24.96 | 25.00 | -0.551% | 25,868 | +3.246% |
| 2026-08-31 | 25.13 | 25.20 | 25.05 | 25.14 | +0.022% | 20,003 | +2.677% |
| 2026-08-28 | 25.35 | 25.35 | 25.11 | 25.13 | -0.146% | 24,181 | +2.700% |
| 2026-08-27 | 25.10 | 26.93 | 25.07 | 25.17 | 0.000% | 44,234 | +2.549% |