Skip to main content
logo
Unlimited HFGM Global Macro ETF (HFGM)
NYSE: HFGM · Real-Time Price · USD
27.61
+0.38 (1.38%)
At close: Jul 21, 2025, 4:00 PM
27.61
0.00 (0.00%)
After-hours: Jul 21, 2025, 4:10 PM EDT

HFGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202527.5727.6627.3827.65-1.52%3,988
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
Jun 4, 202526.4726.5626.4526.5326.530.61%19,954
Jun 3, 202526.3126.5026.3026.3726.37-0.14%11,570
Jun 2, 202526.4026.4326.2726.4126.411.33%13,961
May 30, 202526.1026.1626.0026.0626.06-2.80%135,640
May 29, 202526.3026.8126.3026.8126.812.25%11,082
May 28, 202527.0827.5326.1726.2226.22-1.19%21,914
May 27, 202526.0426.5426.0426.5426.541.68%9,749
May 23, 202526.0226.1226.0226.1026.100.14%1,893
May 22, 202526.0826.1326.0226.0626.06-0.25%3,830
May 21, 202526.3026.3226.1026.1326.13-0.80%84,183
May 20, 202526.2626.3426.1026.3426.340.59%4,632
May 19, 202526.0526.1926.0526.1926.19-796
May 16, 202526.0526.2126.0526.1926.190.04%5,515
May 15, 202526.1726.2126.0826.1826.180.16%17,513
May 14, 202526.2026.2026.1026.1326.13-1.05%10,068
May 13, 202526.3726.4526.3526.4126.410.23%5,720
May 12, 202526.3426.3826.1426.3526.350.69%15,496
May 9, 202526.1826.1826.1726.1726.170.86%2,010
May 8, 202525.9526.1025.9525.9525.950.57%7,113