Cboe US - Nasdaq Real Time Price
USD
Tuttle Capital Concentrated Memory Stack ETF (HBMX)
16.69
+1.04
(+6.61%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
16.95 | 17.05 | 16.50 | 16.69 | 16.69 | 22,000 |
|
Nov 5, 2026
|
18.00 | 18.00 | 15.65 | 15.66 | 15.66 | 47,300 |
|
Nov 4, 2026
|
19.00 | 19.30 | 18.32 | 18.45 | 18.45 | 31,700 |
|
Nov 3, 2026
|
19.49 | 19.88 | 19.49 | 19.54 | 19.54 | 6,300 |
|
Nov 2, 2026
|
19.82 | 20.02 | 18.92 | 19.07 | 19.07 | 21,000 |
|
Oct 30, 2026
|
20.08 | 20.36 | 19.30 | 19.73 | 19.73 | 36,700 |
|
Oct 29, 2026
|
21.29 | 21.77 | 21.28 | 21.45 | 21.45 | 9,700 |
|
Oct 28, 2026
|
20.76 | 21.89 | 20.76 | 21.89 | 21.89 | 7,300 |
|
Oct 27, 2026
|
20.45 | 20.86 | 20.32 | 20.76 | 20.76 | 3,700 |
|
Oct 26, 2026
|
19.77 | 20.19 | 19.69 | 19.90 | 19.90 | 6,800 |
|
Oct 23, 2026
|
19.73 | 19.89 | 19.38 | 19.60 | 19.60 | 10,800 |
|
Oct 22, 2026
|
20.44 | 21.25 | 19.34 | 19.35 | 19.35 | 25,100 |
|
Oct 21, 2026
|
21.44 | 21.44 | 21.11 | 21.25 | 21.25 | 5,700 |
|
Oct 20, 2026
|
20.16 | 21.15 | 20.16 | 20.88 | 20.88 | 23,400 |
|
Oct 19, 2026
|
21.70 | 21.70 | 20.99 | 20.99 | 20.99 | 10,800 |
|
Oct 16, 2026
|
21.15 | 21.28 | 20.56 | 20.59 | 20.59 | 30,000 |
|
Oct 15, 2026
|
21.30 | 21.76 | 20.63 | 21.67 | 21.67 | 24,200 |
|
Oct 14, 2026
|
23.15 | 23.34 | 22.31 | 22.31 | 22.31 | 25,500 |
|
Oct 13, 2026
|
23.40 | 23.71 | 23.21 | 23.66 | 23.66 | 11,300 |
|
Oct 12, 2026
|
24.29 | 24.47 | 24.18 | 24.18 | 24.18 | 16,500 |
|
Oct 9, 2026
|
26.29 | 26.29 | 24.90 | 25.07 | 25.07 | 8,600 |
|
Oct 8, 2026
|
25.40 | 25.50 | 24.61 | 24.85 | 24.85 | 18,500 |
|
Oct 7, 2026
|
25.60 | 25.81 | 25.16 | 25.81 | 25.81 | 16,800 |
|
Oct 6, 2026
|
26.17 | 26.37 | 25.81 | 25.81 | 25.81 | 28,400 |
|
Oct 5, 2026
|
26.32 | 26.35 | 25.50 | 26.17 | 26.17 | 24,200 |
|
Oct 2, 2026
|
25.88 | 26.34 | 25.88 | 26.24 | 26.24 | 48,300 |
|
Oct 1, 2026
|
25.46 | 25.64 | 25.03 | 25.62 | 25.62 | 24,200 |
|
Sep 30, 2026
|
25.76 | 25.76 | 25.00 | 25.03 | 25.03 | 12,600 |
|
Sep 29, 2026
|
24.84 | 25.08 | 24.81 | 25.01 | 25.01 | 13,900 |
|
Sep 28, 2026
|
24.29 | 24.43 | 23.87 | 24.43 | 24.43 | 19,900 |
|
Sep 25, 2026
|
24.41 | 24.70 | 24.41 | 24.68 | 24.68 | 12,900 |
|
Sep 24, 2026
|
23.86 | 24.25 | 23.81 | 24.14 | 24.14 | 9,800 |
|
Sep 23, 2026
|
24.79 | 24.79 | 24.15 | 24.43 | 24.43 | 9,500 |
|
Sep 22, 2026
|
24.80 | 24.99 | 24.10 | 24.93 | 24.93 | 28,200 |
|
Sep 21, 2026
|
23.50 | 24.21 | 23.50 | 24.12 | 24.12 | 28,500 |
|
Sep 18, 2026
|
22.85 | 23.48 | 22.82 | 23.40 | 23.40 | 15,300 |
|
Sep 17, 2026
|
22.91 | 22.91 | 22.30 | 22.44 | 22.44 | 22,400 |
|
Sep 16, 2026
|
21.66 | 22.11 | 21.57 | 21.76 | 21.76 | 13,500 |
|
Sep 15, 2026
|
21.98 | 21.98 | 21.53 | 21.67 | 21.67 | 12,500 |
|
Sep 14, 2026
|
21.21 | 22.24 | 21.15 | 21.83 | 21.83 | 52,200 |
|
Sep 11, 2026
|
23.51 | 23.64 | 23.32 | 23.53 | 23.53 | 52,500 |
|
Sep 10, 2026
|
23.48 | 23.64 | 23.21 | 23.21 | 23.21 | 26,900 |
|
Sep 9, 2026
|
24.50 | 24.50 | 23.91 | 24.01 | 24.01 | 10,300 |
|
Sep 8, 2026
|
24.00 | 24.35 | 23.89 | 24.00 | 24.00 | 60,900 |
|
Sep 4, 2026
|
22.81 | 23.56 | 22.81 | 23.56 | 23.56 | 15,400 |
|
Sep 3, 2026
|
21.73 | 22.41 | 21.73 | 22.35 | 22.35 | 7,600 |
|
Sep 2, 2026
|
21.75 | 22.25 | 21.75 | 22.25 | 22.25 | 8,900 |
|
Sep 1, 2026
|
22.22 | 22.28 | 21.80 | 21.95 | 21.95 | 21,400 |
|
Aug 31, 2026
|
22.50 | 22.69 | 22.45 | 22.65 | 22.65 | 28,100 |
|
Aug 28, 2026
|
23.16 | 23.30 | 22.57 | 22.60 | 22.60 | 20,000 |
|
Aug 27, 2026
|
23.89 | 23.89 | 23.23 | 23.46 | 23.46 | 18,200 |
|
Aug 26, 2026
|
23.87 | 23.87 | 23.09 | 23.30 | 23.30 | 6,900 |
|
Aug 25, 2026
|
23.27 | 23.38 | 23.08 | 23.18 | 23.18 | 23,700 |
|
Aug 24, 2026
|
23.08 | 23.08 | 22.51 | 22.88 | 22.88 | 26,100 |
|
Aug 21, 2026
|
24.00 | 24.00 | 23.55 | 23.76 | 23.76 | 19,900 |
|
Aug 20, 2026
|
23.96 | 23.97 | 23.39 | 23.73 | 23.73 | 27,900 |
|
Aug 19, 2026
|
24.55 | 24.78 | 23.55 | 23.66 | 23.66 | 27,400 |
|
Aug 18, 2026
|
25.15 | 25.30 | 24.19 | 24.38 | 24.38 | 51,400 |
|
Aug 17, 2026
|
25.89 | 26.76 | 25.89 | 26.46 | 26.46 | 42,300 |
|
Aug 14, 2026
|
25.98 | 25.98 | 25.16 | 25.40 | 25.40 | 24,500 |
|
Aug 13, 2026
|
24.73 | 25.85 | 24.73 | 25.32 | 25.32 | 41,600 |
|
Aug 12, 2026
|
24.58 | 24.88 | 24.58 | 24.61 | 24.61 | 33,300 |
|
Aug 11, 2026
|
23.16 | 23.59 | 23.16 | 23.55 | 23.55 | 16,500 |
|
Aug 10, 2026
|
23.76 | 24.00 | 23.00 | 23.00 | 23.00 | 60,600 |
|
Aug 7, 2026
|
23.35 | 23.95 | 23.05 | 23.44 | 23.44 | 31,100 |
|
Aug 6, 2026
|
22.50 | 23.73 | 22.38 | 23.27 | 23.27 | 40,400 |
|
Aug 5, 2026
|
24.09 | 24.50 | 23.56 | 23.56 | 23.56 | 27,900 |
|
Aug 4, 2026
|
23.73 | 24.30 | 23.60 | 24.21 | 24.21 | 34,500 |
|
Aug 3, 2026
|
21.86 | 22.78 | 21.39 | 22.59 | 22.59 | 42,600 |
|
Jul 31, 2026
|
23.47 | 23.56 | 22.00 | 22.19 | 22.19 | 64,400 |
|
Jul 30, 2026
|
21.39 | 22.35 | 21.30 | 22.28 | 22.28 | 86,800 |
|
Jul 29, 2026
|
20.55 | 20.99 | 19.43 | 19.46 | 19.46 | 74,400 |
|
Jul 28, 2026
|
21.34 | 21.34 | 20.10 | 20.68 | 20.68 | 77,800 |
|
Jul 27, 2026
|
24.15 | 24.15 | 22.00 | 22.69 | 22.69 | 53,400 |
|
Jul 24, 2026
|
24.87 | 24.87 | 23.35 | 23.62 | 23.62 | 36,600 |
|
Jul 23, 2026
|
24.55 | 25.48 | 24.55 | 25.21 | 25.21 | 34,000 |
|
Jul 22, 2026
|
24.34 | 25.55 | 24.34 | 25.22 | 25.22 | 38,600 |
|
Jul 21, 2026
|
24.65 | 25.47 | 24.58 | 25.36 | 25.36 | 59,900 |
|
Jul 20, 2026
|
24.21 | 24.28 | 23.39 | 23.42 | 23.42 | 41,300 |
|
Jul 17, 2026
|
22.94 | 24.48 | 22.00 | 23.74 | 23.74 | 93,400 |
|
Jul 16, 2026
|
24.65 | 25.20 | 24.11 | 24.24 | 24.24 | 128,800 |
|
Jul 15, 2026
|
27.16 | 27.25 | 24.89 | 25.93 | 25.93 | 237,700 |
|
Jul 14, 2026
|
26.50 | 26.94 | 26.10 | 26.88 | 26.88 | 82,300 |
|
Jul 13, 2026
|
25.75 | 26.20 | 25.40 | 25.58 | 25.58 | 48,300 |
|
Jul 10, 2026
|
26.46 | 27.36 | 26.23 | 27.05 | 27.05 | 104,600 |
|
Jul 9, 2026
|
27.50 | 27.99 | 27.00 | 27.15 | 27.15 | 254,500 |
|
Jul 8, 2026
|
24.45 | 25.85 | 24.45 | 25.82 | 25.82 | 104,300 |
|
Jul 7, 2026
|
25.81 | 25.81 | 23.86 | 24.66 | 24.66 | 103,300 |
|
Jul 6, 2026
|
26.97 | 27.45 | 26.45 | 26.49 | 26.49 | 135,700 |
|
Jul 2, 2026
|
28.89 | 28.89 | 25.40 | 26.06 | 26.06 | 329,300 |
|
Jul 1, 2026
|
30.80 | 30.80 | 28.38 | 28.68 | 28.68 | 218,100 |
|
Jun 30, 2026
|
30.09 | 31.49 | 29.80 | 31.23 | 31.23 | 145,600 |
|
Jun 29, 2026
|
28.66 | 29.80 | 27.33 | 29.75 | 29.75 | 150,500 |
|
Jun 26, 2026
|
29.16 | 29.16 | 28.06 | 28.07 | 28.07 | 94,900 |
|
Jun 25, 2026
|
30.60 | 30.71 | 28.83 | 30.21 | 30.21 | 302,500 |
|
Jun 24, 2026
|
28.86 | 28.86 | 27.40 | 28.08 | 28.08 | 155,200 |
|
Jun 23, 2026
|
29.07 | 29.11 | 28.13 | 28.48 | 28.48 | 233,300 |
|
Jun 22, 2026
|
31.90 | 31.90 | 30.67 | 31.26 | 31.26 | 429,600 |
|
Jun 18, 2026
|
30.29 | 30.55 | 29.99 | 30.39 | 30.39 | 277,000 |
|
Jun 17, 2026
|
29.11 | 29.71 | 28.59 | 28.60 | 28.60 | 213,000 |
|
Jun 16, 2026
|
29.67 | 29.93 | 28.23 | 28.24 | 28.24 | 206,800 |
|
Jun 15, 2026
|
30.08 | 30.45 | 29.30 | 29.61 | 29.61 | 494,400 |
|
Jun 12, 2026
|
27.20 | 28.55 | 27.20 | 28.35 | 28.35 | 133,900 |
|
Jun 11, 2026
|
25.75 | 27.40 | 25.58 | 27.40 | 27.40 | 119,700 |
|
Jun 10, 2026
|
25.30 | 26.40 | 24.76 | 24.76 | 24.76 | 129,400 |
|
Jun 9, 2026
|
26.20 | 26.96 | 23.88 | 25.33 | 25.33 | 107,800 |
|
Jun 8, 2026
|
25.78 | 26.00 | 25.04 | 25.43 | 25.43 | 182,500 |
|
Jun 5, 2026
|
26.13 | 26.13 | 23.85 | 24.11 | 24.11 | 76,900 |
|
Jun 4, 2026
|
25.90 | 27.27 | 25.82 | 26.90 | 26.90 | 60,000 |
|
Jun 3, 2026
|
27.18 | 27.29 | 26.35 | 27.25 | 27.25 | 65,800 |
|
Jun 2, 2026
|
25.80 | 26.74 | 25.80 | 26.73 | 26.73 | 50,000 |
