Unlimited HFEQ Equity Long/Short ETF (HFEQ)
NYSE: HFEQ · Real-Time Price · USD
22.47
-0.49 (-2.13%)
Feb 12, 2026, 4:00 PM EST - Market closed
HFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 22.91 | 22.93 | 22.42 | 22.47 | 22.47 | -2.12% | 81,777 |
| Feb 11, 2026 | 22.83 | 23.19 | 22.71 | 22.96 | 22.96 | 0.95% | 20,874 |
| Feb 10, 2026 | 22.99 | 22.99 | 22.74 | 22.74 | 22.74 | -0.44% | 1,230 |
| Feb 9, 2026 | 22.74 | 22.92 | 22.71 | 22.84 | 22.84 | 0.40% | 7,734 |
| Feb 6, 2026 | 22.54 | 22.79 | 22.50 | 22.75 | 22.75 | 3.47% | 17,391 |
| Feb 5, 2026 | 22.13 | 22.14 | 21.99 | 21.99 | 21.99 | -1.64% | 12,671 |
| Feb 4, 2026 | 22.54 | 22.54 | 22.26 | 22.35 | 22.35 | -0.42% | 25,495 |
| Feb 3, 2026 | 22.59 | 22.59 | 22.24 | 22.45 | 22.45 | 0.44% | 2,366 |
| Feb 2, 2026 | 21.90 | 22.38 | 21.90 | 22.35 | 22.35 | 1.22% | 10,409 |
| Jan 30, 2026 | 22.28 | 22.28 | 21.96 | 22.08 | 22.08 | -1.60% | 7,016 |
| Jan 29, 2026 | 22.65 | 23.40 | 22.12 | 22.44 | 22.44 | -0.18% | 6,154 |
| Jan 28, 2026 | 22.51 | 22.51 | 22.39 | 22.48 | 22.48 | 0.08% | 2,176 |
| Jan 27, 2026 | 22.34 | 22.46 | 22.15 | 22.46 | 22.46 | 1.46% | 28,519 |
| Jan 26, 2026 | 22.18 | 22.19 | 22.10 | 22.14 | 22.14 | 0.79% | 46,304 |
| Jan 23, 2026 | 21.98 | 21.98 | 21.94 | 21.97 | 21.97 | -1.09% | 39,879 |
| Jan 22, 2026 | 22.29 | 22.36 | 22.15 | 22.21 | 22.21 | 1.10% | 2,221 |
| Jan 21, 2026 | 21.89 | 22.08 | 21.59 | 21.97 | 21.97 | 1.41% | 6,099 |
| Jan 20, 2026 | 21.81 | 21.87 | 21.60 | 21.66 | 21.66 | -0.99% | 4,900 |
| Jan 16, 2026 | 21.96 | 22.01 | 21.88 | 21.88 | 21.88 | -0.54% | 1,065 |
| Jan 15, 2026 | 22.13 | 22.13 | 22.00 | 22.00 | 22.00 | 0.21% | 1,006 |
| Jan 14, 2026 | 21.94 | 22.03 | 21.82 | 21.95 | 21.95 | 0.07% | 2,550 |
| Jan 13, 2026 | 21.84 | 22.09 | 21.84 | 21.94 | 21.93 | -0.87% | 36,279 |
| Jan 12, 2026 | 22.15 | 22.19 | 21.94 | 22.13 | 22.13 | 0.42% | 6,186 |
| Jan 9, 2026 | 21.89 | 22.13 | 21.89 | 22.03 | 22.03 | 1.47% | 17,228 |
| Jan 8, 2026 | 21.56 | 21.78 | 21.56 | 21.71 | 21.71 | 0.40% | 3,387 |
| Jan 7, 2026 | 21.86 | 21.86 | 21.63 | 21.63 | 21.63 | -1.22% | 2,839 |
| Jan 6, 2026 | 21.65 | 21.91 | 21.65 | 21.90 | 21.90 | 1.25% | 10,213 |
| Jan 5, 2026 | 21.44 | 21.68 | 21.44 | 21.62 | 21.62 | 2.41% | 16,693 |
| Jan 2, 2026 | 21.18 | 21.18 | 20.99 | 21.12 | 21.12 | 1.33% | 6,722 |
| Dec 31, 2025 | 21.02 | 21.03 | 20.77 | 20.84 | 20.84 | -1.03% | 18,094 |
| Dec 30, 2025 | 21.04 | 21.15 | 21.00 | 21.05 | 21.05 | -0.26% | 7,523 |
| Dec 29, 2025 | 21.00 | 21.14 | 21.00 | 21.11 | 21.11 | -0.54% | 1,607 |
| Dec 26, 2025 | 21.28 | 21.34 | 21.10 | 21.22 | 21.22 | 0.01% | 7,561 |
| Dec 24, 2025 | 21.07 | 21.22 | 21.07 | 21.22 | 21.22 | -8.97% | 11,004 |
| Dec 23, 2025 | 23.01 | 23.35 | 23.01 | 23.31 | 21.11 | 0.51% | 13,802 |
| Dec 22, 2025 | 23.09 | 23.25 | 23.09 | 23.19 | 21.01 | 0.77% | 2,028 |
| Dec 19, 2025 | 23.04 | 23.10 | 23.01 | 23.02 | 20.84 | 0.92% | 9,170 |
| Dec 18, 2025 | 22.88 | 23.07 | 22.81 | 22.81 | 20.65 | 1.10% | 1,329 |
| Dec 17, 2025 | 22.87 | 22.92 | 22.54 | 22.56 | 20.43 | -1.67% | 6,465 |
| Dec 16, 2025 | 23.20 | 23.20 | 22.77 | 22.94 | 20.78 | -1.02% | 5,680 |
| Dec 15, 2025 | 23.25 | 23.25 | 23.18 | 23.18 | 20.99 | 0.03% | 1,050 |
| Dec 12, 2025 | 23.38 | 23.38 | 23.16 | 23.17 | 20.98 | -1.87% | 119,484 |
| Dec 11, 2025 | 23.47 | 23.63 | 23.45 | 23.61 | 21.38 | 0.39% | 2,853 |
| Dec 10, 2025 | 23.10 | 23.55 | 23.10 | 23.52 | 21.30 | 1.81% | 2,647 |
| Dec 9, 2025 | 23.13 | 23.20 | 23.10 | 23.10 | 20.92 | 0.10% | 3,568 |
| Dec 8, 2025 | 23.13 | 23.20 | 23.08 | 23.08 | 20.90 | -0.48% | 3,720 |
| Dec 5, 2025 | 23.30 | 23.30 | 23.19 | 23.19 | 21.00 | 0.30% | 1,787 |
| Dec 4, 2025 | 23.08 | 23.15 | 23.08 | 23.12 | 20.94 | 0.21% | 3,894 |
| Dec 3, 2025 | 23.01 | 23.12 | 22.95 | 23.07 | 20.90 | 0.87% | 50,181 |
| Dec 2, 2025 | 22.88 | 22.94 | 22.84 | 22.87 | 20.71 | 0.23% | 2,614 |