Unlimited HFEQ Equity Long/Short ETF (HFEQ)
NYSEARCA: HFEQ · Real-Time Price · USD
20.63
-0.20 (-0.96%)
Sep 2, 2025, 4:00 PM - Market closed
HFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 20.80 | 20.80 | 20.49 | 20.63 | 20.63 | -0.97% | 3,782 |
| Aug 29, 2025 | 20.93 | 20.93 | 20.80 | 20.83 | 20.83 | -1.02% | 55,308 |
| Aug 28, 2025 | 21.00 | 21.08 | 20.94 | 21.05 | 21.05 | 0.37% | 10,880 |
| Aug 27, 2025 | 20.90 | 21.05 | 20.81 | 20.97 | 20.97 | - | 1,718 |
| Aug 26, 2025 | 20.90 | 20.97 | 20.85 | 20.97 | 20.97 | 0.40% | 2,150 |
| Aug 25, 2025 | 21.03 | 21.03 | 20.88 | 20.88 | 20.88 | -0.95% | 3,168 |
| Aug 22, 2025 | 20.97 | 21.09 | 20.97 | 21.08 | 21.08 | 2.02% | 416 |
| Aug 21, 2025 | 20.68 | 20.69 | 20.62 | 20.67 | 20.67 | -0.10% | 1,440 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.43 | 20.69 | 20.69 | -0.08% | 8,883 |
| Aug 19, 2025 | 21.00 | 21.36 | 20.65 | 20.70 | 20.70 | -1.19% | 15,592 |
| Aug 18, 2025 | 20.90 | 20.95 | 20.86 | 20.95 | 20.95 | 0.36% | 10,575 |
| Aug 15, 2025 | 20.91 | 20.91 | 20.84 | 20.88 | 20.88 | -0.51% | 28,257 |
| Aug 14, 2025 | 20.94 | 20.98 | 20.90 | 20.98 | 20.98 | -0.31% | 2,858 |
| Aug 13, 2025 | 20.97 | 21.07 | 20.91 | 21.05 | 21.05 | 0.73% | 2,491 |
| Aug 12, 2025 | 20.89 | 20.93 | 20.83 | 20.90 | 20.90 | 1.84% | 443,466 |
| Aug 11, 2025 | 20.61 | 20.61 | 20.52 | 20.52 | 20.52 | -0.20% | 1,004 |
| Aug 8, 2025 | 20.50 | 20.57 | 20.50 | 20.56 | 20.56 | 0.69% | 677 |
| Aug 7, 2025 | 20.50 | 20.50 | 20.35 | 20.42 | 20.42 | 0.08% | 4,405 |
| Aug 6, 2025 | 20.46 | 20.48 | 20.31 | 20.40 | 20.40 | 0.62% | 954 |
| Aug 5, 2025 | 20.29 | 20.29 | 20.25 | 20.28 | 20.28 | -0.15% | 215 |
| Aug 4, 2025 | 20.17 | 20.35 | 20.17 | 20.31 | 20.31 | 1.71% | 1,298 |
| Aug 1, 2025 | 19.90 | 19.97 | 19.90 | 19.97 | 19.97 | -1.63% | 410 |
| Jul 31, 2025 | 20.39 | 20.43 | 20.30 | 20.30 | 20.30 | -0.68% | 464 |
| Jul 30, 2025 | 20.34 | 20.44 | 20.34 | 20.44 | 20.44 | 0.38% | 151 |
| Jul 29, 2025 | 20.40 | 20.47 | 20.36 | 20.36 | 20.36 | -0.41% | 590 |
| Jul 28, 2025 | 20.36 | 20.46 | 20.36 | 20.44 | 20.44 | -0.34% | 893 |
| Jul 25, 2025 | 20.61 | 20.61 | 20.51 | 20.51 | 20.51 | 0.38% | 135 |
| Jul 24, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.45% | 46 |
| Jul 23, 2025 | 20.35 | 20.53 | 20.35 | 20.53 | 20.53 | 1.76% | 1,305 |
| Jul 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.07% | 8 |
| Jul 21, 2025 | 20.33 | 20.33 | 20.16 | 20.16 | 20.16 | 0.05% | 2,417 |
| Jul 18, 2025 | 20.25 | 20.25 | 20.13 | 20.15 | 20.15 | -0.16% | 4,865 |
| Jul 17, 2025 | 20.17 | 20.21 | 20.15 | 20.18 | 20.18 | 0.89% | 1,032 |
| Jul 16, 2025 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | -0.10% | 315 |