Skip to main content
logo
Unlimited HFGM Global Macro ETF (HFGM)
NYSE: HFGM · Real-Time Price · USD
29.08
0.00 (0.02%)
At close: Aug 15, 2025, 4:00 PM
29.08
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT

HFGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202529.0929.1129.0429.0829.080.02%13,012
Aug 14, 202529.0629.1529.0029.0729.07-0.53%6,190
Aug 13, 202528.6029.4128.6029.2229.220.67%23,996
Aug 12, 202528.6129.0328.5629.0329.032.34%62,599
Aug 11, 202528.5528.5528.3128.3728.37-0.73%4,854
Aug 8, 202528.5228.6928.4528.5828.581.09%18,660
Aug 7, 202528.0628.2828.0628.2728.270.77%4,576
Aug 6, 202527.8428.0727.8128.0528.050.94%3,639
Aug 5, 202527.6827.8627.6827.7927.790.47%7,072
Aug 4, 202527.6327.7227.5027.6627.661.48%2,875
Aug 1, 202527.3527.3727.1627.2627.26-0.49%7,309
Jul 31, 202527.6027.6227.3527.4027.40-0.85%3,924
Jul 30, 202527.7727.8127.5027.6327.63-0.81%9,460
Jul 29, 202527.7227.9327.7127.8627.860.27%5,681
Jul 28, 202527.7327.7827.7127.7827.780.08%12,410
Jul 25, 202527.8227.8727.7527.7627.76-0.99%18,122
Jul 24, 202528.1028.1328.0428.0428.04-0.38%16,209
Jul 23, 202527.9329.1127.9328.1428.141.54%31,526
Jul 22, 202527.6027.8127.5327.7227.720.38%4,432
Jul 21, 202527.5727.6627.3827.6127.611.38%13,253
Jul 18, 202527.1827.2927.1827.2427.240.42%7,702
Jul 17, 202527.0827.2226.9127.1227.120.18%21,134
Jul 16, 202527.2027.2026.9027.0727.07-0.13%14,804
Jul 15, 202527.2227.2727.0527.1027.10-0.17%40,504
Jul 14, 202527.2927.2927.1427.1527.15-1.42%33,436
Jul 11, 202527.2528.5627.2027.5427.540.65%82,338
Jul 10, 202527.1427.3627.0827.3627.360.03%3,146
Jul 9, 202527.0927.3527.0927.3527.352.26%1,745
Jul 8, 202526.7426.9726.6426.7526.75-0.22%2,049
Jul 7, 202526.7926.8426.6426.8126.81-0.16%4,257
Jul 3, 202526.7928.1026.7126.8526.851.15%9,172
Jul 2, 202526.4826.5526.3526.5526.55-0.77%8,695
Jul 1, 202526.9226.9726.7426.7526.75-1.11%7,747
Jun 30, 202527.2027.2026.8927.0527.05-0.95%13,366
Jun 27, 202526.8627.3126.8527.3127.311.62%17,925
Jun 26, 202527.7427.7426.6826.8826.880.65%14,472
Jun 25, 202526.6526.7126.5226.7026.700.44%16,556
Jun 24, 202526.3926.5826.3926.5826.580.62%25,688
Jun 23, 202526.2626.4426.2626.4226.420.75%11,259
Jun 20, 202526.1726.4326.1426.2226.22-0.30%39,128
Jun 18, 202526.4226.4226.3026.3026.300.06%5,496
Jun 17, 202526.4826.4826.2826.2826.28-1.75%12,901
Jun 16, 202526.6726.7526.5926.7526.750.17%4,617
Jun 13, 202526.8326.8326.7026.7126.71-0.89%6,423
Jun 12, 202526.9027.0326.8326.9426.940.39%44,032
Jun 11, 202526.5826.8426.5826.8426.840.75%12,945
Jun 10, 202526.6926.6926.5926.6426.64-0.35%2,380
Jun 9, 202526.7526.7526.7326.7326.730.58%2,878
Jun 6, 202526.6026.6026.5526.5826.58-0.04%8,777
Jun 5, 202526.6426.6826.5326.5926.590.23%9,762