Unlimited HFEQ Equity Long/Short ETF (HFEQ)
NYSE: HFEQ · Real-Time Price · USD
23.36
-0.39 (-1.63%)
Sep 23, 2026, 10:51 AM EDT - Market open
HFEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 23.77 | 23.77 | 23.39 | 23.75 | - | - | 94 |
| Sep 22, 2026 | 23.75 | 23.77 | 23.56 | 23.75 | 23.75 | 0.32% | 1,418 |
| Sep 21, 2026 | 23.51 | 23.69 | 23.51 | 23.67 | 23.67 | 2.07% | 2,032 |
| Sep 18, 2026 | 23.15 | 23.19 | 23.05 | 23.19 | 23.19 | -1.11% | 4,513 |
| Sep 17, 2026 | 22.98 | 23.45 | 22.98 | 23.45 | 23.45 | 2.05% | 1,340 |
| Sep 16, 2026 | 23.27 | 23.32 | 22.90 | 22.98 | 22.98 | -0.95% | 6,027 |
| Sep 15, 2026 | 23.20 | 23.20 | 23.13 | 23.20 | 23.20 | -0.90% | 1,390 |
| Sep 14, 2026 | 23.45 | 23.47 | 23.32 | 23.41 | 23.41 | -1.22% | 12,453 |
| Sep 11, 2026 | 23.68 | 23.75 | 23.66 | 23.70 | 23.70 | 0.79% | 5,046 |
| Sep 10, 2026 | 23.65 | 23.65 | 23.52 | 23.52 | 23.52 | -1.45% | 892 |
| Sep 9, 2026 | 24.01 | 24.02 | 23.85 | 23.86 | 23.86 | -0.92% | 6,376 |
| Sep 8, 2026 | 24.20 | 24.24 | 24.08 | 24.08 | 24.08 | -0.65% | 21,756 |
| Sep 4, 2026 | 24.13 | 24.26 | 24.11 | 24.24 | 24.24 | 0.54% | 4,838 |
| Sep 3, 2026 | 24.11 | 24.20 | 23.97 | 24.11 | 24.11 | 0.63% | 3,605 |
| Sep 2, 2026 | 23.79 | 23.99 | 23.79 | 23.96 | 23.96 | 0.50% | 11,880 |
| Sep 1, 2026 | 23.93 | 23.97 | 23.74 | 23.84 | 23.84 | -1.41% | 6,473 |
| Aug 31, 2026 | 24.20 | 24.20 | 24.10 | 24.18 | 24.18 | -0.21% | 26,987 |
| Aug 28, 2026 | 24.47 | 24.47 | 24.19 | 24.23 | 24.23 | -1.02% | 9,556 |
| Aug 27, 2026 | 24.52 | 24.52 | 24.36 | 24.48 | 24.48 | -0.23% | 30,140 |
| Aug 26, 2026 | 24.62 | 24.62 | 24.49 | 24.54 | 24.54 | 0.20% | 3,655 |
| Aug 25, 2026 | 24.38 | 24.49 | 24.38 | 24.49 | 24.49 | 0.69% | 10,639 |
| Aug 24, 2026 | 24.28 | 24.37 | 24.26 | 24.32 | 24.32 | -0.84% | 6,424 |
| Aug 21, 2026 | 24.36 | 24.53 | 24.36 | 24.53 | 24.53 | 0.90% | 573 |
| Aug 20, 2026 | 24.35 | 24.47 | 24.25 | 24.31 | 24.31 | -1.52% | 12,582 |
| Aug 19, 2026 | 24.62 | 24.83 | 24.57 | 24.68 | 24.68 | -1.27% | 29,703 |
| Aug 18, 2026 | 24.54 | 25.00 | 24.50 | 25.00 | 25.00 | - | 1,196 |
| Aug 17, 2026 | 25.05 | 25.08 | 24.99 | 25.00 | 25.00 | -0.08% | 13,321 |
| Aug 14, 2026 | 25.02 | 25.03 | 24.95 | 25.02 | 25.02 | -0.18% | 3,320 |
| Aug 13, 2026 | 24.87 | 25.11 | 24.84 | 25.06 | 25.06 | 0.91% | 15,905 |
| Aug 12, 2026 | 24.98 | 24.98 | 24.79 | 24.84 | 24.84 | 0.08% | 4,551 |
| Aug 11, 2026 | 24.89 | 24.89 | 24.80 | 24.82 | 24.82 | 0.19% | 813 |
| Aug 10, 2026 | 24.72 | 24.82 | 24.67 | 24.77 | 24.77 | 0.04% | 7,808 |
| Aug 7, 2026 | 24.60 | 24.76 | 24.57 | 24.76 | 24.76 | 1.22% | 2,970 |
| Aug 6, 2026 | 24.55 | 24.55 | 24.40 | 24.46 | 24.46 | -0.93% | 4,287 |
| Aug 5, 2026 | 24.85 | 24.86 | 24.69 | 24.69 | 24.69 | -0.37% | 5,324 |
| Aug 4, 2026 | 24.27 | 24.78 | 24.27 | 24.78 | 24.78 | 3.00% | 2,001 |
| Aug 3, 2026 | 23.72 | 24.06 | 23.72 | 24.06 | 24.06 | 1.31% | 1,729 |
| Jul 31, 2026 | 23.62 | 23.75 | 23.44 | 23.75 | 23.75 | - | 9,280 |
| Jul 30, 2026 | 23.39 | 23.75 | 23.39 | 23.75 | 23.75 | 2.17% | 3,118 |
| Jul 29, 2026 | 23.49 | 23.79 | 23.25 | 23.25 | 23.25 | -1.73% | 6,170 |
| Jul 28, 2026 | 23.70 | 23.78 | 23.53 | 23.66 | 23.66 | -0.32% | 6,284 |
| Jul 27, 2026 | 23.87 | 23.87 | 23.63 | 23.73 | 23.73 | 0.68% | 2,754 |
| Jul 24, 2026 | 23.53 | 23.72 | 23.53 | 23.57 | 23.57 | 0.01% | 882 |
| Jul 23, 2026 | 23.79 | 23.79 | 23.51 | 23.57 | 23.57 | -1.07% | 5,232 |
| Jul 22, 2026 | 23.88 | 23.88 | 23.75 | 23.82 | 23.82 | -0.21% | 2,101 |
| Jul 21, 2026 | 23.71 | 23.89 | 23.60 | 23.87 | 23.87 | 2.01% | 2,216 |
| Jul 20, 2026 | 23.70 | 23.70 | 23.40 | 23.40 | 23.40 | -0.86% | 3,475 |
| Jul 17, 2026 | 23.75 | 23.75 | 23.61 | 23.61 | 23.61 | -0.81% | 2,020 |
| Jul 16, 2026 | 23.87 | 24.05 | 23.70 | 23.80 | 23.80 | -0.80% | 16,825 |
| Jul 15, 2026 | 23.98 | 24.08 | 23.98 | 23.99 | 23.99 | -0.40% | 1,288 |