Unlimited HFGM Global Macro ETF (HFGM)
NYSE: HFGM · Real-Time Price · USD
31.96
+0.18 (0.56%)
At close: Aug 14, 2026, 4:00 PM EDT
31.98
+0.02 (0.07%)
After-hours: Aug 14, 2026, 7:34 PM EDT
HFGM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 31.94 | 32.01 | 31.85 | 31.96 | 31.96 | 0.57% | 39,583 |
| Aug 13, 2026 | 31.79 | 31.92 | 31.73 | 31.78 | 31.78 | -0.42% | 16,186 |
| Aug 12, 2026 | 31.80 | 31.97 | 31.80 | 31.91 | 31.91 | 0.91% | 15,514 |
| Aug 11, 2026 | 31.59 | 31.77 | 31.57 | 31.62 | 31.62 | - | 12,116 |
| Aug 10, 2026 | 31.50 | 31.64 | 31.35 | 31.62 | 31.62 | 2.00% | 19,911 |
| Aug 7, 2026 | 31.04 | 31.16 | 30.89 | 31.00 | 31.00 | - | 12,867 |
| Aug 6, 2026 | 30.71 | 31.14 | 30.71 | 31.00 | 31.00 | 0.17% | 25,392 |
| Aug 5, 2026 | 31.12 | 31.16 | 30.90 | 30.95 | 30.95 | 0.42% | 62,412 |
| Aug 4, 2026 | 30.30 | 30.93 | 30.30 | 30.82 | 30.82 | 2.55% | 15,038 |
| Aug 3, 2026 | 30.10 | 30.10 | 29.46 | 30.05 | 30.05 | -1.31% | 37,266 |
| Jul 31, 2026 | 30.65 | 30.65 | 30.25 | 30.45 | 30.45 | - | 16,817 |
| Jul 30, 2026 | 30.54 | 30.55 | 30.06 | 30.45 | 30.45 | 0.70% | 24,454 |
| Jul 29, 2026 | 30.48 | 30.78 | 30.17 | 30.24 | 30.24 | -0.68% | 172,085 |
| Jul 28, 2026 | 30.48 | 30.48 | 30.35 | 30.45 | 30.44 | -1.73% | 8,126 |
| Jul 27, 2026 | 31.47 | 31.47 | 30.76 | 30.98 | 30.98 | -0.21% | 28,201 |
| Jul 24, 2026 | 31.25 | 31.25 | 31.01 | 31.05 | 31.05 | -0.86% | 14,969 |
| Jul 23, 2026 | 31.50 | 31.61 | 31.30 | 31.32 | 31.32 | -0.78% | 19,076 |
| Jul 22, 2026 | 31.50 | 31.63 | 31.46 | 31.56 | 31.56 | -0.02% | 72,776 |
| Jul 21, 2026 | 31.30 | 31.64 | 31.22 | 31.57 | 31.57 | 3.19% | 41,469 |
| Jul 20, 2026 | 30.75 | 30.82 | 30.56 | 30.59 | 30.59 | -0.03% | 52,830 |
| Jul 17, 2026 | 30.60 | 30.69 | 30.08 | 30.60 | 30.60 | -0.01% | 34,311 |
| Jul 16, 2026 | 31.02 | 31.02 | 30.52 | 30.60 | 30.60 | -1.80% | 48,250 |
| Jul 15, 2026 | 31.18 | 31.34 | 30.90 | 31.16 | 31.16 | 0.03% | 16,700 |
| Jul 14, 2026 | 31.30 | 31.30 | 31.04 | 31.15 | 31.15 | 1.00% | 26,722 |
| Jul 13, 2026 | 30.83 | 30.88 | 30.66 | 30.84 | 30.84 | -0.14% | 14,421 |
| Jul 10, 2026 | 30.57 | 30.89 | 30.57 | 30.88 | 30.88 | -0.16% | 8,638 |
| Jul 9, 2026 | 30.96 | 30.99 | 30.87 | 30.93 | 30.93 | 0.89% | 11,906 |
| Jul 8, 2026 | 30.49 | 30.66 | 30.45 | 30.66 | 30.66 | 0.41% | 37,134 |
| Jul 7, 2026 | 30.60 | 30.66 | 30.40 | 30.53 | 30.53 | -0.81% | 26,307 |
| Jul 6, 2026 | 30.55 | 30.83 | 30.55 | 30.79 | 30.79 | 2.47% | 35,841 |
| Jul 2, 2026 | 30.29 | 30.38 | 29.92 | 30.04 | 30.04 | -0.61% | 92,180 |
| Jul 1, 2026 | 30.45 | 30.48 | 30.17 | 30.23 | 30.23 | -1.02% | 19,076 |
| Jun 30, 2026 | 30.51 | 30.59 | 30.44 | 30.54 | 30.54 | 1.29% | 30,996 |
| Jun 29, 2026 | 29.95 | 30.20 | 29.95 | 30.15 | 30.15 | -0.14% | 25,378 |
| Jun 26, 2026 | 30.00 | 30.27 | 30.00 | 30.20 | 30.20 | -0.18% | 13,690 |
| Jun 25, 2026 | 30.16 | 30.41 | 29.96 | 30.25 | 30.25 | 1.78% | 24,386 |
| Jun 24, 2026 | 30.00 | 30.01 | 29.70 | 29.72 | 29.72 | -2.70% | 42,748 |
| Jun 23, 2026 | 30.98 | 30.98 | 30.48 | 30.54 | 30.54 | -3.23% | 106,088 |
| Jun 22, 2026 | 31.54 | 31.66 | 31.43 | 31.56 | 31.56 | -0.21% | 14,734 |
| Jun 18, 2026 | 31.83 | 31.83 | 31.51 | 31.63 | 31.63 | 0.44% | 22,703 |
| Jun 17, 2026 | 32.00 | 32.20 | 31.48 | 31.49 | 31.49 | -1.20% | 67,106 |
| Jun 16, 2026 | 32.09 | 32.15 | 31.86 | 31.87 | 31.87 | -0.77% | 35,372 |
| Jun 15, 2026 | 32.16 | 32.34 | 32.12 | 32.12 | 32.12 | 0.39% | 37,401 |
| Jun 12, 2026 | 31.94 | 32.53 | 31.88 | 32.00 | 32.00 | 0.91% | 265,824 |
| Jun 11, 2026 | 31.40 | 32.27 | 31.28 | 31.71 | 31.71 | 1.76% | 106,490 |
| Jun 10, 2026 | 31.26 | 31.74 | 31.12 | 31.16 | 31.16 | -1.24% | 263,409 |
| Jun 9, 2026 | 31.88 | 31.94 | 31.30 | 31.55 | 31.55 | -0.76% | 36,852 |
| Jun 8, 2026 | 31.90 | 31.98 | 31.68 | 31.79 | 31.79 | -0.25% | 14,651 |
| Jun 5, 2026 | 32.00 | 32.26 | 31.63 | 31.87 | 31.87 | -2.84% | 89,757 |
| Jun 4, 2026 | 33.16 | 33.16 | 32.80 | 32.80 | 32.80 | -1.06% | 18,936 |