Canary HBAR ETF (HBR)
14.92
-0.24 (-1.58%)
NASDAQ · Last Trade: Dec 26th, 3:12 AM EST
Historical Prices For Canary HBAR ETF (HBR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/24/2025 | 15.07 | 15.07 | 14.85 | 14.92 | 43,372 | 14.92 |
| 12/23/2025 | 15.17 | 15.28 | 14.97 | 15.16 | 33,032 | 15.16 |
| 12/22/2025 | 15.70 | 16.00 | 15.38 | 15.43 | 40,329 | 15.43 |
| 12/19/2025 | 15.07 | 15.56 | 15.00 | 15.49 | 29,881 | 15.49 |
| 12/18/2025 | 15.46 | 15.46 | 14.25 | 14.37 | 53,287 | 14.37 |
| 12/17/2025 | 15.61 | 16.01 | 14.84 | 15.02 | 46,411 | 15.02 |
| 12/16/2025 | 15.76 | 15.87 | 15.55 | 15.62 | 47,669 | 15.62 |
| 12/15/2025 | 16.35 | 16.35 | 15.27 | 15.31 | 95,895 | 15.31 |
| 12/12/2025 | 17.69 | 17.70 | 16.89 | 16.93 | 247,773 | 16.93 |
| 12/11/2025 | 17.75 | 17.85 | 17.63 | 17.78 | 37,048 | 17.78 |
| 12/10/2025 | 18.74 | 19.35 | 18.56 | 18.89 | 17,693 | 18.89 |
| 12/09/2025 | 18.60 | 19.62 | 18.40 | 19.10 | 26,501 | 19.10 |
| 12/08/2025 | 18.54 | 18.68 | 18.38 | 18.55 | 21,145 | 18.55 |
| 12/05/2025 | 18.65 | 18.88 | 18.23 | 18.38 | 29,319 | 18.38 |
| 12/04/2025 | 19.25 | 19.48 | 18.94 | 19.22 | 23,663 | 19.22 |
| 12/03/2025 | 19.97 | 20.15 | 19.69 | 20.03 | 26,292 | 20.03 |
| 12/02/2025 | 18.78 | 19.93 | 18.70 | 19.79 | 86,511 | 19.79 |
| 12/01/2025 | 18.47 | 18.47 | 17.90 | 18.25 | 66,227 | 18.25 |
| 11/28/2025 | 20.76 | 20.78 | 19.87 | 19.95 | 31,021 | 19.95 |
| 11/26/2025 | 19.88 | 20.68 | 19.50 | 20.34 | 69,891 | 20.34 |
| 11/25/2025 | 19.62 | 19.95 | 19.30 | 19.84 | 59,352 | 19.84 |
| 11/24/2025 | 19.56 | 20.71 | 19.30 | 20.61 | 132,027 | 20.61 |
| 11/21/2025 | 17.64 | 18.35 | 17.32 | 17.76 | 140,158 | 17.76 |
| 11/20/2025 | 19.99 | 19.99 | 18.54 | 18.77 | 67,104 | 18.77 |
| 11/19/2025 | 19.87 | 20.31 | 18.93 | 19.52 | 75,083 | 19.52 |
| 11/18/2025 | 19.98 | 20.89 | 19.91 | 20.74 | 61,121 | 20.74 |
| 11/17/2025 | 20.23 | 20.94 | 19.45 | 19.61 | 73,987 | 19.61 |
| 11/14/2025 | 21.64 | 22.05 | 21.25 | 21.25 | 69,651 | 21.25 |
| 11/13/2025 | 24.22 | 24.51 | 22.22 | 22.32 | 58,633 | 22.32 |
| 11/12/2025 | 25.34 | 25.40 | 23.79 | 23.97 | 53,405 | 23.97 |
| 11/11/2025 | 25.32 | 25.48 | 24.57 | 24.58 | 34,720 | 24.58 |
| 11/10/2025 | 26.38 | 26.64 | 25.69 | 26.54 | 78,474 | 26.54 |
| 11/07/2025 | 22.45 | 24.75 | 22.07 | 24.45 | 65,955 | 24.45 |
| 11/06/2025 | 23.11 | 23.11 | 22.08 | 22.11 | 72,338 | 22.11 |
| 11/05/2025 | 23.95 | 24.18 | 23.50 | 24.01 | 39,410 | 24.01 |
| 11/04/2025 | 23.53 | 24.20 | 22.06 | 22.62 | 66,486 | 22.62 |
| 11/03/2025 | 25.13 | 25.13 | 23.36 | 24.09 | 176,686 | 24.09 |
| 10/31/2025 | 27.06 | 27.42 | 26.12 | 27.20 | 108,786 | 27.20 |
| 10/30/2025 | 27.33 | 27.33 | 26.08 | 26.10 | 84,399 | 26.10 |
| 10/29/2025 | 27.85 | 28.14 | 26.85 | 27.42 | 251,309 | 27.42 |
| 10/28/2025 | 28.92 | 28.92 | 27.08 | 27.09 | 307,010 | 27.09 |