Skip to main content
HBTC logo

Fortuna Hedged Bitcoin ETF

HBTCBATSFortunaCurrency

$21.31Today:- (-)1Y −27.25%

As of Oct 16, 2026 close

Assets (AUM)
$878.31K
Expense ratio
1.97%
Dividend yield
11.66%
Holdings
8
52-week range
$17.19$31.16
Volume (live)
-
Avg. volume (3M)
49

HBTC ETF Historical Prices: Fortuna Hedged Bitcoin ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Currency ETF. Analyze trends with customizable time periods and intervals.

HBTC Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

HBTC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HBTC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202621.3121.3121.3121.3121.316
Oct 15, 202621.4721.4721.4721.4721.4740
Oct 14, 202621.3521.3521.3521.3521.356
Oct 13, 202621.6921.6921.6321.6321.63139
Oct 12, 202621.5721.5721.5721.5721.576
Oct 9, 202621.5321.5321.4621.4621.46777
Oct 8, 202621.4321.4321.4321.4321.4313
Oct 7, 202621.7121.7121.7121.7121.7112
Oct 6, 202622.1722.1722.1722.1722.1712
Oct 5, 202622.2222.2222.2222.2222.2213
Oct 2, 202621.8821.8821.8821.8821.8824
Oct 1, 202622.0022.0022.0022.0022.0012
Sep 30, 202621.9721.9721.9721.9721.9712
Sep 29, 202621.9321.9321.9321.9321.9312
Sep 28, 202621.9021.9021.9021.9021.9012
Sep 25, 202622.0122.0122.0122.0122.0112
Sep 24, 202622.0722.0722.0722.0722.0721
Sep 23, 202622.1122.1122.1122.1122.1198
Sep 22, 202622.4522.4522.4522.4522.4513
Sep 21, 202622.5522.5522.5522.5522.5513
Sep 18, 202621.4821.4821.4821.4821.4813
Sep 17, 202620.4720.4720.4720.4720.4717
Sep 16, 202620.4020.4020.4020.4020.4016
Sep 15, 202620.4420.4420.4420.4420.4414
Sep 14, 202621.0321.0321.0321.0321.0315
Sep 11, 202620.7020.7020.7020.7020.7013
Sep 10, 202620.6620.6620.6620.6620.6616
Sep 9, 202620.9020.9020.9020.9020.9014
Sep 8, 202620.9420.9420.9420.9420.9472
Sep 4, 202621.2621.2621.2621.2621.2613
Sep 3, 202621.7021.7021.7021.7021.6920
Sep 2, 202620.7420.7420.7420.7420.7443
Sep 1, 202620.7720.7720.7720.7720.7744
Aug 31, 202621.1821.1821.1821.1821.1822
Aug 28, 202620.8120.8120.8120.8120.8115
Aug 27, 202621.5221.5221.5221.5221.5233
Aug 26, 202621.2021.2021.1221.1221.12644
Aug 25, 202621.2821.2821.2821.2821.2869
Aug 24, 202621.2521.2521.2521.2521.2513
Aug 21, 202620.8020.8020.8020.8020.8012
Aug 20, 202619.5719.5719.5719.5719.5716
Aug 19, 202618.5718.5718.5718.5718.5756
Aug 18, 202617.8017.8017.8017.8017.7912
Aug 17, 202617.7117.7117.7117.7117.7112
Aug 14, 202617.4117.4117.4117.4117.4112
Aug 13, 202617.5217.5217.5217.5217.5278
Aug 12, 202617.5217.5217.5217.5217.5212
Aug 11, 202617.5517.5517.5517.5517.5526
Aug 10, 202617.6417.6617.6417.6617.66226
Aug 7, 202617.8817.8817.8817.8817.8812
Show:
of 126

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Fortuna Hedged Bitcoin ETF Historical Prices

What is OHLC data for HBTC?

OHLC stands for Open, High, Low, Close - the four key price points for HBTC during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for HBTC?

The adjusted close price for HBTC is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does HBTC price history go?

HBTC historical price data is available from the ETF's inception on Mar 17, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for HBTC data?

HBTC historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for HBTC?

Trading volume for HBTC indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.