Unlimited HFEQ Equity Long/Short ETF (HFEQ)
NYSE: HFEQ · Real-Time Price · USD
22.56
-0.14 (-0.63%)
Nov 10, 2026, 10:25 AM EST - Market open
HFEQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 22.55 | 22.56 | 22.55 | 22.56 | 22.56 | -0.63% | 663 |
| Nov 9, 2026 | 22.62 | 22.75 | 22.62 | 22.70 | 22.70 | 3.09% | 1,152 |
| Nov 6, 2026 | 22.04 | 22.05 | 22.02 | 22.02 | 22.02 | 0.28% | 416 |
| Nov 5, 2026 | 22.43 | 22.43 | 21.96 | 21.96 | 21.96 | -4.25% | 1,537 |
| Nov 4, 2026 | 22.89 | 22.97 | 22.87 | 22.94 | 22.93 | 1.12% | 1,722 |
| Nov 3, 2026 | 22.77 | 22.77 | 22.68 | 22.68 | 22.68 | -0.13% | 4,127 |
| Nov 2, 2026 | 23.00 | 23.00 | 22.71 | 22.71 | 22.71 | - | 3,761 |
| Oct 30, 2026 | 22.81 | 22.82 | 22.59 | 22.71 | 22.71 | -1.72% | 1,335 |
| Oct 29, 2026 | 23.15 | 23.17 | 23.11 | 23.11 | 23.11 | -0.21% | 1,096 |
| Oct 28, 2026 | 23.04 | 23.16 | 23.04 | 23.16 | 23.16 | 0.57% | 1,731 |
| Oct 27, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.30% | 18 |
| Oct 26, 2026 | 22.50 | 22.74 | 22.50 | 22.73 | 22.73 | 0.58% | 931 |
| Oct 23, 2026 | 22.66 | 22.66 | 22.60 | 22.60 | 22.60 | -0.57% | 402 |
| Oct 22, 2026 | 22.68 | 22.73 | 22.67 | 22.73 | 22.73 | -1.52% | 2,758 |
| Oct 21, 2026 | 22.88 | 23.08 | 22.88 | 23.08 | 23.08 | 0.67% | 12,014 |
| Oct 20, 2026 | 22.98 | 22.98 | 22.89 | 22.93 | 22.93 | 0.88% | 867 |
| Oct 19, 2026 | 22.88 | 22.89 | 22.73 | 22.73 | 22.73 | 0.08% | 1,031 |
| Oct 16, 2026 | 22.92 | 22.92 | 22.69 | 22.71 | 22.71 | -1.25% | 1,826 |
| Oct 15, 2026 | 22.76 | 23.00 | 22.76 | 23.00 | 23.00 | 0.71% | 1,195 |
| Oct 14, 2026 | 22.87 | 22.87 | 22.84 | 22.84 | 22.84 | -1.29% | 1,139 |
| Oct 13, 2026 | 23.03 | 23.14 | 23.03 | 23.14 | 23.14 | -0.24% | 1,352 |
| Oct 12, 2026 | 23.13 | 23.22 | 23.12 | 23.19 | 23.19 | -0.47% | 3,731 |
| Oct 9, 2026 | 23.24 | 23.41 | 23.24 | 23.30 | 23.30 | 0.58% | 778 |
| Oct 8, 2026 | 23.12 | 23.17 | 23.05 | 23.17 | 23.17 | -0.39% | 893 |
| Oct 7, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.16% | 94 |
| Oct 6, 2026 | 23.52 | 23.53 | 23.52 | 23.53 | 23.53 | 0.37% | 1,091 |
| Oct 5, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.86% | 89 |
| Oct 2, 2026 | 23.19 | 23.24 | 23.18 | 23.24 | 23.24 | 0.99% | 2,104 |
| Oct 1, 2026 | 22.96 | 23.01 | 22.96 | 23.01 | 23.01 | -0.02% | 378 |
| Sep 30, 2026 | 23.15 | 23.15 | 23.02 | 23.02 | 23.02 | -0.57% | 5,350 |
| Sep 29, 2026 | 23.12 | 23.15 | 23.02 | 23.15 | 23.15 | -0.17% | 2,038 |
| Sep 28, 2026 | 23.17 | 23.19 | 23.17 | 23.19 | 23.19 | -1.08% | 336 |
| Sep 25, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.74% | 619 |
| Sep 24, 2026 | 23.08 | 23.27 | 23.08 | 23.27 | 23.27 | -0.17% | 2,328 |
| Sep 23, 2026 | 23.36 | 23.36 | 23.28 | 23.31 | 23.31 | -1.84% | 321,555 |
| 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 |