Russell 1000 High Beta ET... (HBTA)
AMEX: HBTA
· Real-Time Price · USD
27.69
0.06 (0.23%)
At close: Sep 12, 2025, 3:56 PM
27.62
-0.25%
After-hours: Sep 12, 2025, 03:42 PM EDT
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 27.56 | 27.74 | 27.56 | 27.71 | 27.69 | 0.29% | 69,215 |
| Sep 11, 2025 | 27.60 | 27.68 | 27.53 | 27.63 | 27.63 | 0.73% | 158,049 |
| Sep 10, 2025 | 27.34 | 27.60 | 27.32 | 27.43 | 27.43 | 0.77% | 276,800 |
| Sep 9, 2025 | 27.12 | 27.22 | 27.06 | 27.22 | 27.22 | 0.48% | 5,818 |
| Sep 8, 2025 | 27.12 | 27.14 | 27.06 | 27.09 | 27.09 | 0.63% | 3,729 |
| Sep 5, 2025 | 26.85 | 26.97 | 26.78 | 26.92 | 26.92 | -0.22% | 5,900 |
| Sep 4, 2025 | 26.66 | 27.02 | 26.66 | 26.98 | 26.98 | 0.90% | 6,409 |
| Sep 3, 2025 | 26.67 | 26.74 | 26.57 | 26.74 | 26.74 | 0.60% | 4,919 |
| Sep 2, 2025 | 26.30 | 26.58 | 26.22 | 26.58 | 26.58 | -0.67% | 6,600 |
| Aug 29, 2025 | 26.77 | 26.83 | 26.74 | 26.76 | 26.76 | -1.00% | 9,434 |
| Aug 28, 2025 | 26.98 | 27.14 | 26.95 | 27.03 | 27.03 | 0.26% | 19,732 |
| Aug 27, 2025 | 26.95 | 26.97 | 26.91 | 26.96 | 26.96 | 0.30% | 4,400 |
| Aug 26, 2025 | 26.67 | 26.88 | 26.67 | 26.88 | 26.88 | 0.86% | 6,203 |
| Aug 25, 2025 | 26.62 | 27.31 | 26.62 | 26.65 | 26.65 | -0.49% | 5,323 |
| Aug 22, 2025 | 26.69 | 26.84 | 26.69 | 26.78 | 26.78 | 1.86% | 2,999 |
| Aug 21, 2025 | 26.41 | 26.41 | 26.18 | 26.29 | 26.29 | -0.57% | 3,514 |
| Aug 20, 2025 | 26.45 | 26.45 | 26.07 | 26.44 | 26.44 | -0.34% | 7,725 |
| Aug 19, 2025 | 26.86 | 26.86 | 26.51 | 26.53 | 26.53 | -1.27% | 7,000 |
| Aug 18, 2025 | 26.83 | 26.87 | 26.72 | 26.87 | 26.87 | 0.07% | 7,746 |
| Aug 15, 2025 | 26.92 | 26.92 | 26.84 | 26.85 | 26.85 | -0.37% | 5,400 |