Unlimited HFEQ Equity Long/Short ETF (HFEQ)
NYSE: HFEQ · Real-Time Price · USD
22.68
-0.64 (-2.77%)
At close: May 15, 2026, 4:00 PM EDT
22.75
+0.07 (0.33%)
After-hours: May 15, 2026, 7:00 PM EDT
HFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 22.75 | 22.85 | 22.68 | 22.68 | 22.68 | -2.78% | 871 |
| May 14, 2026 | 23.28 | 23.44 | 23.24 | 23.32 | 23.32 | 0.22% | 4,881 |
| May 13, 2026 | 23.01 | 23.60 | 23.01 | 23.27 | 23.27 | 0.67% | 1,959 |
| May 12, 2026 | 23.06 | 23.12 | 22.82 | 23.12 | 23.12 | -1.34% | 2,824 |
| May 11, 2026 | 23.26 | 23.44 | 23.25 | 23.43 | 23.43 | -0.12% | 1,490 |
| May 8, 2026 | 23.36 | 23.54 | 22.91 | 23.46 | 23.46 | 1.98% | 44,953 |
| May 7, 2026 | 23.24 | 23.24 | 22.99 | 23.00 | 23.00 | -2.40% | 587 |
| May 6, 2026 | 23.13 | 23.58 | 23.12 | 23.57 | 23.57 | 2.66% | 15,836 |
| May 5, 2026 | 22.87 | 23.00 | 22.87 | 22.96 | 22.96 | 1.93% | 3,248 |
| May 4, 2026 | 22.73 | 22.73 | 22.49 | 22.53 | 22.53 | -1.22% | 2,795 |
| May 1, 2026 | 22.85 | 22.98 | 22.75 | 22.80 | 22.80 | -0.06% | 6,273 |
| Apr 30, 2026 | 22.45 | 22.82 | 22.45 | 22.82 | 22.82 | 2.59% | 9,916 |
| Apr 29, 2026 | 22.22 | 22.29 | 22.22 | 22.24 | 22.24 | -0.77% | 1,170 |
| Apr 28, 2026 | 22.43 | 22.45 | 22.31 | 22.41 | 22.41 | -0.99% | 2,847 |
| Apr 27, 2026 | 22.69 | 22.72 | 22.64 | 22.64 | 22.64 | -0.26% | 2,096 |
| Apr 24, 2026 | 22.65 | 22.70 | 22.64 | 22.70 | 22.70 | 0.81% | 747 |
| Apr 23, 2026 | 22.63 | 22.64 | 22.51 | 22.51 | 22.51 | -0.64% | 1,538 |
| Apr 22, 2026 | 22.75 | 22.75 | 22.57 | 22.66 | 22.66 | 0.56% | 3,939 |
| Apr 21, 2026 | 22.77 | 22.80 | 22.53 | 22.53 | 22.53 | -1.12% | 2,641 |
| Apr 20, 2026 | 22.85 | 22.85 | 22.74 | 22.79 | 22.79 | 0.02% | 3,647 |
| Apr 17, 2026 | 22.76 | 22.86 | 22.70 | 22.78 | 22.78 | 1.25% | 3,963 |
| Apr 16, 2026 | 22.46 | 22.52 | 22.41 | 22.50 | 22.50 | 0.04% | 9,288 |
| Apr 15, 2026 | 22.50 | 22.50 | 22.40 | 22.49 | 22.49 | -0.08% | 2,118 |
| Apr 14, 2026 | 22.48 | 22.51 | 22.40 | 22.51 | 22.51 | 0.83% | 3,183 |
| Apr 13, 2026 | 22.06 | 22.33 | 22.05 | 22.32 | 22.32 | 0.79% | 3,445 |
| Apr 10, 2026 | 22.21 | 22.27 | 22.11 | 22.15 | 22.15 | -0.24% | 3,770 |
| Apr 9, 2026 | 22.04 | 22.28 | 22.04 | 22.20 | 22.20 | 0.24% | 4,268 |
| Apr 8, 2026 | 22.17 | 22.17 | 22.04 | 22.15 | 22.15 | 3.83% | 3,625 |
| Apr 7, 2026 | 21.17 | 21.37 | 21.16 | 21.33 | 21.33 | 0.07% | 6,461 |
| Apr 6, 2026 | 21.32 | 21.32 | 21.27 | 21.32 | 21.32 | 0.36% | 1,811 |
| Apr 2, 2026 | 21.31 | 21.32 | 21.11 | 21.24 | 21.24 | -0.46% | 3,911 |
| Apr 1, 2026 | 21.44 | 21.47 | 21.25 | 21.34 | 21.34 | 1.22% | 83,271 |
| Mar 31, 2026 | 20.64 | 21.15 | 20.64 | 21.08 | 21.08 | 3.18% | 63,119 |
| Mar 30, 2026 | 20.61 | 20.68 | 20.40 | 20.43 | 20.43 | -0.23% | 3,115 |
| Mar 27, 2026 | 20.64 | 20.69 | 20.46 | 20.48 | 20.48 | -1.44% | 1,937 |
| Mar 26, 2026 | 21.02 | 21.03 | 20.78 | 20.78 | 20.78 | -2.35% | 3,804 |
| Mar 25, 2026 | 21.25 | 21.28 | 21.22 | 21.28 | 21.28 | 1.61% | 29,901 |
| Mar 24, 2026 | 20.68 | 21.00 | 20.64 | 20.94 | 20.94 | -0.31% | 1,799 |
| Mar 23, 2026 | 21.21 | 21.21 | 21.01 | 21.01 | 21.01 | 2.56% | 2,658 |
| Mar 20, 2026 | 20.84 | 20.84 | 20.48 | 20.48 | 20.48 | -2.78% | 2,109 |
| Mar 19, 2026 | 20.92 | 21.09 | 20.90 | 21.07 | 21.07 | -0.52% | 1,889 |
| Mar 18, 2026 | 21.49 | 21.49 | 21.15 | 21.18 | 21.18 | -1.52% | 5,035 |
| Mar 17, 2026 | 21.68 | 21.68 | 21.49 | 21.51 | 21.51 | 0.58% | 2,929 |
| Mar 16, 2026 | 21.50 | 21.51 | 21.35 | 21.38 | 21.38 | 1.46% | 5,566 |
| Mar 13, 2026 | 21.28 | 21.35 | 21.07 | 21.07 | 21.07 | -0.64% | 2,822 |
| Mar 12, 2026 | 21.37 | 21.40 | 21.21 | 21.21 | 21.21 | -2.43% | 1,100 |
| Mar 11, 2026 | 21.70 | 21.80 | 21.54 | 21.74 | 21.74 | -0.30% | 6,004 |
| Mar 10, 2026 | 21.92 | 22.05 | 21.76 | 21.80 | 21.80 | 0.23% | 2,351 |
| Mar 9, 2026 | 21.39 | 21.77 | 21.12 | 21.75 | 21.75 | 0.36% | 3,258 |
| Mar 6, 2026 | 21.54 | 21.67 | 21.54 | 21.67 | 21.67 | -0.67% | 2,628 |