Russell 1000 High Beta ET... (HBTA)
AMEX: HBTA
· Real-Time Price · USD
26.30
-0.14 (-0.54%)
At close: Aug 21, 2025, 12:35 PM
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 26.45 | 26.45 | 26.07 | 26.39 | 26.39 | -0.53% | 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 |
| Aug 14, 2025 | 26.96 | 27.01 | 26.90 | 26.95 | 26.95 | 0.30% | 2,627 |
| Aug 13, 2025 | 26.90 | 26.96 | 26.82 | 26.87 | 26.87 | -0.07% | 4,748 |
| Aug 12, 2025 | 26.60 | 26.96 | 26.60 | 26.89 | 26.89 | 1.32% | 5,510 |
| Aug 11, 2025 | 26.64 | 26.71 | 26.54 | 26.54 | 26.54 | -0.08% | 4,625 |
| Aug 8, 2025 | 26.49 | 26.64 | 26.49 | 26.56 | 26.56 | 0.95% | 4,803 |
| Aug 7, 2025 | 26.47 | 26.47 | 26.12 | 26.31 | 26.31 | -0.08% | 3,800 |
| Aug 6, 2025 | 26.02 | 26.37 | 26.02 | 26.33 | 26.33 | 1.11% | 3,300 |
| Aug 5, 2025 | 26.15 | 26.16 | 26.01 | 26.04 | 26.04 | -0.53% | 4,500 |
| Aug 4, 2025 | 26.06 | 26.18 | 26.05 | 26.18 | 26.18 | 2.23% | 4,130 |
| Aug 1, 2025 | 25.54 | 25.73 | 25.54 | 25.61 | 25.61 | -2.70% | 7,147 |
| Jul 31, 2025 | 26.55 | 26.61 | 26.32 | 26.32 | 26.32 | 0.19% | 2,117,700 |
| Jul 30, 2025 | 26.36 | 26.38 | 26.16 | 26.27 | 26.27 | 0.04% | 2,534 |
| Jul 29, 2025 | 26.29 | 26.29 | 26.26 | 26.26 | 26.26 | -0.45% | 900 |
| Jul 28, 2025 | 26.45 | 26.45 | 26.29 | 26.38 | 26.38 | 0.19% | 2,623 |
| Jul 25, 2025 | 26.28 | 26.38 | 26.28 | 26.33 | 26.33 | 0.42% | 2,700 |
| Jul 24, 2025 | 26.19 | 26.27 | 26.18 | 26.22 | 26.22 | 0.65% | 4,279 |