Unlimited HFGM Global Macro ETF (HFGM)

HFGM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	32.65	32.99	32.36	32.52	32.52	1.43%	48,120
Mar 31, 2026	31.50	32.19	31.50	32.06	32.06	2.53%	32,632
Mar 30, 2026	31.75	31.87	31.26	31.27	31.27	-1.08%	40,011
Mar 27, 2026	31.65	31.76	31.42	31.61	31.61	0.32%	34,817
Mar 26, 2026	32.00	32.06	31.45	31.51	31.51	-2.39%	50,304
Mar 25, 2026	32.37	32.43	32.18	32.28	32.28	1.77%	23,325
Mar 24, 2026	31.70	31.97	31.45	31.72	31.72	-0.94%	26,721
Mar 23, 2026	31.50	32.32	31.50	32.02	32.02	1.65%	52,740
Mar 20, 2026	32.50	32.50	31.46	31.50	31.50	-3.23%	93,543
Mar 19, 2026	31.98	32.81	31.75	32.55	32.55	-1.30%	39,713
Mar 18, 2026	33.38	33.60	32.98	32.98	32.98	-3.03%	88,074
Mar 17, 2026	34.07	34.13	33.80	34.01	34.01	0.59%	25,090
Mar 16, 2026	33.81	33.86	33.39	33.81	33.81	1.62%	63,683
Mar 13, 2026	34.06	34.16	33.20	33.27	33.27	-2.66%	79,096
Mar 12, 2026	34.79	34.79	34.09	34.18	34.18	-1.61%	51,209
Mar 11, 2026	35.25	35.25	34.53	34.74	34.74	-0.74%	81,177
Mar 10, 2026	34.91	35.30	34.81	35.00	35.00	1.66%	126,886
Mar 9, 2026	34.45	34.66	34.14	34.43	34.43	-0.20%	56,635
Mar 6, 2026	33.31	34.50	33.31	34.50	34.50	3.57%	39,582
Mar 5, 2026	33.66	34.00	33.07	33.31	33.31	-1.04%	48,023
Mar 4, 2026	33.49	33.75	33.04	33.66	33.66	2.35%	95,224
Mar 3, 2026	32.72	33.30	32.14	32.89	32.89	-3.07%	49,711
Mar 2, 2026	33.40	34.12	33.40	33.93	33.93	0.50%	56,438
Feb 27, 2026	33.96	33.96	33.57	33.76	33.76	-0.62%	31,110
Feb 26, 2026	34.17	34.43	33.60	33.97	33.97	-1.34%	30,437
Feb 25, 2026	34.35	37.06	34.20	34.43	34.43	2.01%	35,464
Feb 24, 2026	33.15	33.87	33.06	33.75	33.75	1.38%	58,900
Feb 23, 2026	33.97	34.00	33.01	33.29	33.29	-1.42%	30,984
Feb 20, 2026	32.95	33.77	32.95	33.77	33.77	1.87%	29,728
Feb 19, 2026	32.75	33.17	32.75	33.15	33.15	0.03%	64,295
Feb 18, 2026	32.89	33.53	32.89	33.14	33.14	1.69%	23,950
Feb 17, 2026	32.68	32.78	32.03	32.59	32.59	-2.25%	23,592
Feb 13, 2026	33.35	33.67	32.93	33.34	33.34	0.36%	35,593
Feb 12, 2026	34.12	34.22	32.79	33.22	33.22	-2.35%	50,952
Feb 11, 2026	34.31	34.31	33.48	34.02	34.02	0.86%	56,678
Feb 10, 2026	34.10	34.10	33.62	33.73	33.73	0.21%	31,807
Feb 9, 2026	33.20	34.00	33.07	33.66	33.66	1.39%	34,630
Feb 6, 2026	32.29	34.26	32.29	33.20	33.20	4.98%	63,189
Feb 5, 2026	31.92	32.02	31.50	31.63	31.63	-2.75%	39,141
Feb 4, 2026	32.90	32.97	32.08	32.52	32.52	0.03%	65,683
Feb 3, 2026	33.12	33.12	32.09	32.51	32.51	1.14%	141,163
Feb 2, 2026	31.60	32.23	31.60	32.14	32.14	-0.83%	60,157
Jan 30, 2026	33.64	33.64	31.54	32.41	32.41	-6.46%	126,351
Jan 29, 2026	34.79	35.58	33.21	34.65	34.65	0.29%	44,647
Jan 28, 2026	34.09	34.67	33.95	34.55	34.55	2.30%	28,346
Jan 27, 2026	33.04	33.77	33.00	33.77	33.77	2.03%	44,165
Jan 26, 2026	33.01	33.33	32.88	33.10	33.10	1.54%	54,856
Jan 23, 2026	32.34	32.64	32.22	32.60	32.60	0.94%	30,287
Jan 22, 2026	31.95	32.54	31.91	32.29	32.29	1.52%	45,342
Jan 21, 2026	31.16	31.94	31.16	31.81	31.81	2.09%	16,686

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.