Skip to main content
logo

Unlimited HFGM Global Macro ETF (HFGM)

NYSEARCA: HFGM · Real-Time Price · USD
26.88
+0.18 (0.66%)
Jun 26, 2025, 4:00 PM - Market closed

HFGM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 7, 202525.8225.8725.7925.8025.80-0.33%3,165
May 6, 202525.7525.9325.7525.8925.890.10%8,297
May 5, 202525.8525.9125.7925.8625.860.40%15,903
May 2, 202525.7525.7725.6725.7625.760.33%11,715
May 1, 202525.4625.7125.4625.6725.670.51%4,301
Apr 30, 202525.6825.6825.4825.5425.54-0.83%13,070
Apr 29, 202525.6925.7925.6925.7625.76-0.17%12,741
Apr 28, 202525.7125.8225.6625.8025.800.19%10,973
Apr 25, 202526.4026.4025.5125.7525.750.09%28,374
Apr 24, 202525.6125.7325.6125.7325.730.68%1,196
Apr 23, 202525.5325.6225.4025.5625.560.39%19,223
Apr 22, 202525.3425.7725.3425.4625.460.40%20,294
Apr 21, 202525.5225.5225.2825.3525.35-0.36%33,684
Apr 17, 202525.3825.4825.3025.4525.450.67%34,753
Apr 16, 202525.2825.3425.2425.2825.280.22%45,165