Unlimited HFGM Global Macro ETF (HFGM)
NYSE: HFGM · Real-Time Price · USD
31.50
+0.46 (1.49%)
At close: Sep 15, 2025, 4:00 PM EDT
31.50
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
HFGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 31.31 | 31.42 | 31.31 | 31.32 | - | 0.89% | 2,082 |
| Sep 12, 2025 | 31.10 | 31.12 | 31.00 | 31.04 | 31.04 | -0.42% | 52,930 |
| Sep 11, 2025 | 30.95 | 31.17 | 30.81 | 31.17 | 31.17 | 2.09% | 28,880 |
| Sep 10, 2025 | 30.58 | 30.75 | 30.46 | 30.53 | 30.53 | 1.00% | 28,671 |
| Sep 9, 2025 | 30.39 | 30.39 | 30.07 | 30.23 | 30.23 | -0.21% | 22,826 |
| Sep 8, 2025 | 30.12 | 30.42 | 30.09 | 30.29 | 30.29 | 1.08% | 13,645 |
| Sep 5, 2025 | 30.22 | 30.41 | 29.80 | 29.97 | 29.97 | -0.01% | 56,292 |
| Sep 4, 2025 | 29.66 | 29.97 | 29.66 | 29.97 | 29.97 | 1.12% | 34,845 |
| Sep 3, 2025 | 29.58 | 29.69 | 29.45 | 29.64 | 29.64 | 0.92% | 32,354 |
| Sep 2, 2025 | 29.07 | 30.99 | 29.00 | 29.37 | 29.37 | -1.42% | 67,624 |
| Aug 29, 2025 | 29.73 | 29.83 | 29.60 | 29.79 | 29.79 | -0.68% | 50,073 |
| Aug 28, 2025 | 30.68 | 30.68 | 29.82 | 30.00 | 30.00 | 0.68% | 6,939 |
| Aug 27, 2025 | 29.47 | 29.90 | 29.47 | 29.80 | 29.80 | 0.83% | 12,177 |
| Aug 26, 2025 | 29.46 | 29.55 | 29.45 | 29.55 | 29.55 | 0.27% | 52,280 |
| Aug 25, 2025 | 29.72 | 29.73 | 29.32 | 29.47 | 29.47 | -0.84% | 7,510 |
| Aug 22, 2025 | 28.76 | 29.93 | 28.76 | 29.72 | 29.72 | 3.71% | 23,978 |
| Aug 21, 2025 | 28.73 | 28.78 | 28.62 | 28.66 | 28.66 | -0.61% | 13,252 |
| Aug 20, 2025 | 28.80 | 28.95 | 28.66 | 28.83 | 28.83 | -0.40% | 79,214 |
| Aug 19, 2025 | 29.09 | 29.34 | 28.94 | 28.95 | 28.95 | -0.58% | 5,906 |
| Aug 18, 2025 | 29.09 | 29.24 | 29.07 | 29.12 | 29.12 | 0.15% | 16,704 |
| Aug 15, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 29.08 | 0.02% | 13,012 |
| Aug 14, 2025 | 29.06 | 29.15 | 29.00 | 29.07 | 29.07 | -0.53% | 6,190 |
| Aug 13, 2025 | 28.60 | 29.41 | 28.60 | 29.22 | 29.22 | 0.67% | 23,996 |
| Aug 12, 2025 | 28.61 | 29.03 | 28.56 | 29.03 | 29.03 | 2.34% | 62,599 |
| Aug 11, 2025 | 28.55 | 28.55 | 28.31 | 28.37 | 28.37 | -0.73% | 4,854 |
| Aug 8, 2025 | 28.52 | 28.69 | 28.45 | 28.58 | 28.58 | 1.09% | 18,660 |
| Aug 7, 2025 | 28.06 | 28.28 | 28.06 | 28.27 | 28.27 | 0.77% | 4,576 |
| Aug 6, 2025 | 27.84 | 28.07 | 27.81 | 28.05 | 28.05 | 0.94% | 3,639 |
| Aug 5, 2025 | 27.68 | 27.86 | 27.68 | 27.79 | 27.79 | 0.47% | 7,072 |
| Aug 4, 2025 | 27.63 | 27.72 | 27.50 | 27.66 | 27.66 | 1.48% | 2,875 |
| Aug 1, 2025 | 27.35 | 27.37 | 27.16 | 27.26 | 27.26 | -0.49% | 7,309 |
| Jul 31, 2025 | 27.60 | 27.62 | 27.35 | 27.40 | 27.40 | -0.85% | 3,924 |
| Jul 30, 2025 | 27.77 | 27.81 | 27.50 | 27.63 | 27.63 | -0.81% | 9,460 |
| Jul 29, 2025 | 27.72 | 27.93 | 27.71 | 27.86 | 27.86 | 0.27% | 5,681 |
| Jul 28, 2025 | 27.73 | 27.78 | 27.71 | 27.78 | 27.78 | 0.08% | 12,410 |
| Jul 25, 2025 | 27.82 | 27.87 | 27.75 | 27.76 | 27.76 | -0.99% | 18,122 |
| Jul 24, 2025 | 28.10 | 28.13 | 28.04 | 28.04 | 28.04 | -0.38% | 16,209 |
| Jul 23, 2025 | 27.93 | 29.11 | 27.93 | 28.14 | 28.14 | 1.54% | 31,526 |
| Jul 22, 2025 | 27.60 | 27.81 | 27.53 | 27.72 | 27.72 | 0.38% | 4,432 |
| Jul 21, 2025 | 27.57 | 27.66 | 27.38 | 27.61 | 27.61 | 1.38% | 13,253 |
| Jul 18, 2025 | 27.18 | 27.29 | 27.18 | 27.24 | 27.24 | 0.42% | 7,702 |
| Jul 17, 2025 | 27.08 | 27.22 | 26.91 | 27.12 | 27.12 | 0.18% | 21,134 |
| Jul 16, 2025 | 27.20 | 27.20 | 26.90 | 27.07 | 27.07 | -0.13% | 14,804 |
| Jul 15, 2025 | 27.22 | 27.27 | 27.05 | 27.10 | 27.10 | -0.17% | 40,504 |
| Jul 14, 2025 | 27.29 | 27.29 | 27.14 | 27.15 | 27.15 | -1.42% | 33,436 |
| Jul 11, 2025 | 27.25 | 28.56 | 27.20 | 27.54 | 27.54 | 0.65% | 82,338 |
| Jul 10, 2025 | 27.14 | 27.36 | 27.08 | 27.36 | 27.36 | 0.03% | 3,146 |
| Jul 9, 2025 | 27.09 | 27.35 | 27.09 | 27.35 | 27.35 | 2.26% | 1,745 |
| Jul 8, 2025 | 26.74 | 26.97 | 26.64 | 26.75 | 26.75 | -0.22% | 2,049 |
| Jul 7, 2025 | 26.79 | 26.84 | 26.64 | 26.81 | 26.81 | -0.16% | 4,257 |