MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HBDC — Hilton BDC Corporate Bond ETF
NasdaqHilton BDC Corporate Bond ETF
$24.24
-0.03(-0.13%)
- O
- 24.23
- H
- 24.25
- L
- 24.23
- V
- 1.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.24
Period Return-3.05%
Period High$27.74
Period Low$23.16
Avg Daily Volume29.4K
Total Trading Days332
HBDC — Historical OHLCV Price & Volume Table
Jun 9, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.23 | $24.25 | $24.23 | $24.24 | $-0.03 | -0.13% | 1,342 | $24.24 | $24.23 $24.25 |
| Oct 1, 2026 | $24.25 | $24.27 | $24.22 | $24.27 | +$0.03 | +0.12% | 1,120 | $24.23 | $24.22 $24.27 |
| Sep 30, 2026 | $24.34 | $24.34 | $24.18 | $24.24 | $-0.02 | -0.10% | 1,262 | $24.25 | $24.18 $24.34 |
| Sep 29, 2026 | $24.30 | $24.30 | $24.24 | $24.27 | $-0.13 | -0.55% | 2,470 | $24.30 | $24.24 $24.30 |
| Sep 28, 2026 | $24.38 | $24.42 | $24.30 | $24.40 | $-0.11 | -0.44% | 2,844 | $24.34 | $24.30 $24.42 |
| Sep 25, 2026 | $24.50 | $24.51 | $24.39 | $24.51 | +$0.05 | +0.20% | 1,376 | $24.44 | $24.39 $24.51 |
| Sep 24, 2026 | $24.38 | $24.47 | $24.38 | $24.46 | $-0.01 | -0.03% | 1,570 | $24.43 | $24.38 $24.47 |
| Sep 23, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | $-0.11 | -0.46% | 25 | $24.48 | $24.46 $24.46 |
| Sep 22, 2026 | $24.56 | $24.60 | $24.48 | $24.58 | +$0.00 | +0.00% | 6,337 | $24.56 | $24.48 $24.60 |
| Sep 21, 2026 | $24.56 | $24.58 | $24.50 | $24.58 | +$0.07 | +0.28% | 692 | $24.51 | $24.50 $24.58 |
| Sep 18, 2026 | $24.57 | $24.57 | $24.50 | $24.51 | $-0.09 | -0.38% | 871 | $24.51 | $24.50 $24.57 |
| Sep 17, 2026 | $24.43 | $24.60 | $24.43 | $24.60 | +$0.08 | +0.33% | 2,652 | $24.45 | $24.43 $24.60 |
| Sep 16, 2026 | $24.58 | $24.58 | $24.52 | $24.52 | $-0.03 | -0.12% | 563 | $24.58 | $24.52 $24.58 |
| Sep 15, 2026 | $24.61 | $24.61 | $24.55 | $24.55 | $-0.02 | -0.06% | 648 | $24.59 | $24.55 $24.61 |
| Sep 14, 2026 | $24.64 | $24.64 | $24.57 | $24.57 | $-0.05 | -0.21% | 435 | $24.63 | $24.57 $24.64 |
| Sep 11, 2026 | $24.52 | $24.62 | $24.51 | $24.62 | +$0.06 | +0.23% | 3,372 | $24.52 | $24.51 $24.62 |
| Sep 10, 2026 | $24.70 | $24.70 | $24.56 | $24.56 | $-0.08 | -0.30% | 1,222 | $24.67 | $24.56 $24.70 |
| Sep 9, 2026 | $24.64 | $24.64 | $24.64 | $24.64 | $-0.05 | -0.18% | 158 | $24.62 | $24.64 $24.64 |
| Sep 8, 2026 | $24.68 | $24.68 | $24.68 | $24.68 | $-0.00 | +0.00% | 588 | $24.70 | $24.68 $24.68 |
| Sep 4, 2026 | $24.68 | $24.68 | $24.68 | $24.68 | +$0.00 | +0.00% | 166 | $24.69 | $24.68 $24.68 |
| Sep 3, 2026 | $24.70 | $24.79 | $24.62 | $24.68 | +$0.02 | +0.08% | 732 | $24.70 | $24.62 $24.79 |
| Sep 2, 2026 | $24.60 | $24.72 | $24.59 | $24.66 | +$0.03 | +0.10% | 1,102 | $24.62 | $24.59 $24.72 |
| Sep 1, 2026 | $24.58 | $24.68 | $24.57 | $24.64 | $-0.05 | -0.18% | 5,777 | $24.60 | $24.57 $24.68 |
| Aug 31, 2026 | $24.75 | $24.75 | $24.68 | $24.68 | +$0.00 | +0.00% | 1,210 | $24.70 | $24.68 $24.75 |
| Aug 28, 2026 | $24.71 | $24.73 | $24.68 | $24.68 | $-0.18 | -0.70% | 280 | $24.72 | $24.68 $24.73 |
| Aug 27, 2026 | $24.82 | $24.91 | $24.82 | $24.86 | +$0.08 | +0.30% | 1,204 | $24.88 | $24.82 $24.91 |
| Aug 26, 2026 | $24.77 | $24.78 | $24.73 | $24.78 | $-0.01 | -0.04% | 1,291 | $24.75 | $24.73 $24.78 |
| Aug 25, 2026 | $24.56 | $24.79 | $24.56 | $24.79 | +$0.03 | +0.12% | 875 | $24.73 | $24.56 $24.79 |
| Aug 24, 2026 | $24.82 | $24.85 | $24.76 | $24.76 | $-0.03 | -0.10% | 233 | $24.83 | $24.76 $24.85 |
| Aug 21, 2026 | $24.84 | $24.84 | $24.78 | $24.79 | +$0.02 | +0.06% | 392 | $24.79 | $24.78 $24.84 |