Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Hedgeye Hedged Bitcoin ETF HBIT

Full chart Compare
Set alert

Price alert · HBIT

All alert types
22.82 USD -0.79 (-3.33%)

Regular-session close

22.82 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

22.76 Day range 22.89
22.82 52-week range 26.20
YTD
-9.34%
1 year
-9.34%

HBIT price history

HBIT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202622.8922.8922.7122.82-0.79-3.35%3,300
Nov 12, 202623.5323.6123.5323.61-0.89-3.63%1,400
Nov 11, 202624.3824.5024.3824.50+0.34+1.41%1,100
Nov 10, 202624.2524.3623.9624.16-0.32-1.31%5,100
Nov 9, 202624.3624.5524.3624.48-0.18-0.73%7,800
Nov 6, 202624.6124.6724.6124.66-0.03-0.12%2,300
Nov 5, 202625.3325.3324.6324.69-0.76-2.99%1,000
Nov 4, 202625.0125.5525.0125.45+0.44+1.76%13,500
Nov 3, 202624.8125.0124.7325.01+0.05+0.20%10,600
Nov 2, 202624.9925.0224.8224.96+0.02+0.08%2,600
Oct 30, 202623.2525.2523.2524.94-1.14-4.37%13,300
Oct 29, 202625.7826.1225.5926.08-0.05-0.19%9,500
Oct 28, 202625.8926.1325.8526.13+0.15+0.58%2,100
Oct 27, 202625.7125.9825.6825.98+0.25+0.97%32,100
Oct 26, 202625.6225.9025.6025.73-0.28-1.08%2,200
Oct 23, 202626.0526.1026.0126.01-0.09-0.34%1,400
Oct 22, 202626.0326.1726.0326.10-0.10-0.38%5,600
Oct 21, 202625.9726.2125.9726.20+0.34+1.31%1,300
Oct 20, 202625.5625.9725.5325.86+0.24+0.94%6,800
Oct 19, 202625.6825.7025.5725.62+0.11+0.43%4,100
Oct 16, 202625.5725.6425.4025.51-0.11-0.43%8,600
Oct 15, 202625.1725.6625.1325.62+0.14+0.55%22,100
Oct 14, 202625.7125.7125.4625.48-0.35-1.36%6,800
Oct 13, 202625.8125.9125.8025.83+0.12+0.47%5,600
Oct 12, 202625.7625.7925.6625.71+0.02+0.08%15,400
Oct 9, 202625.7525.8025.6225.69+0.19+0.75%9,100
Oct 8, 202625.7025.7425.2125.50-0.39-1.51%17,900
Oct 7, 202625.8725.9225.7825.89-0.05-0.19%8,700
Oct 6, 202625.9926.0225.9425.94-0.01-0.04%5,900
Oct 5, 202626.0926.0925.5225.95+0.14+0.54%22,100
Oct 2, 202625.9525.9525.7925.81-0.04-0.15%4,100
Oct 1, 202625.7125.8625.7125.85+0.12+0.47%1,900
Sep 30, 202625.3828.2225.3425.73+0.01+0.04%31,400
Sep 29, 202625.7325.7925.6425.72+0.03+0.12%3,800
Sep 28, 202625.7825.7925.6825.69-0.04-0.16%5,000
Sep 25, 202625.6725.7425.6325.73-0.02-0.08%7,600
Sep 24, 202625.6725.7825.5925.75+0.01+0.04%16,700
Sep 23, 202625.6925.7825.6625.74-0.02-0.08%2,600
Sep 22, 202625.5925.8525.4725.76-0.12-0.46%11,500
Sep 21, 202625.8525.8925.7625.88+0.06+0.23%15,900
Sep 18, 202625.1925.8525.1825.82+1.08+4.37%5,200
Sep 17, 202624.7424.7724.5524.74+0.16+0.65%8,700
Sep 16, 202624.4624.5824.3724.58+0.08+0.33%7,700
Sep 15, 202626.0026.0024.2524.50-0.72-2.85%14,300
Sep 14, 202625.0225.3125.0125.22+0.39+1.57%4,400
Sep 11, 202624.8125.2024.8124.83+0.10+0.40%9,900
Sep 10, 202624.9224.9224.6024.73-0.23-0.92%11,000
Sep 9, 202625.1525.2224.9524.960.000.00%8,100
Sep 8, 202625.0025.0424.8124.96-0.29-1.15%5,700
Sep 4, 202625.2625.2625.0425.25-0.06-0.24%5,600
Sep 3, 202625.1225.3425.1225.31+0.31+1.24%16,600
Sep 2, 202624.8925.0324.8625.000.000.00%36,900
Sep 1, 202625.0025.1224.9625.00-0.14-0.56%25,900
Aug 31, 202625.1325.2025.0525.14+0.01+0.04%20,000
Aug 28, 202625.3525.3525.1125.13-0.04-0.16%24,200
Aug 27, 202625.1026.9325.0725.17——43,100

56 days, newest first. Daily bars as drawn on the HBIT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.