Unlimited HFMF Managed Futures ETF (HFMF)
NYSE: HFMF · Real-Time Price · USD
23.29
+0.08 (0.34%)
At close: Apr 1, 2026, 4:00 PM EDT
23.29
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:10 PM EDT
HFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 23.30 | 23.30 | 23.27 | 23.27 | - | 0.25% | 1,263 |
| Mar 31, 2026 | 23.03 | 23.21 | 22.96 | 23.21 | 23.21 | 1.40% | 10,240 |
| Mar 30, 2026 | 23.04 | 23.04 | 22.87 | 22.89 | 22.89 | -0.69% | 10,661 |
| Mar 27, 2026 | 23.01 | 23.19 | 23.01 | 23.05 | 23.05 | 0.43% | 23,604 |
| Mar 26, 2026 | 23.20 | 23.27 | 22.95 | 22.95 | 22.95 | -1.74% | 10,492 |
| Mar 25, 2026 | 23.45 | 23.46 | 23.35 | 23.36 | 23.36 | 1.23% | 9,957 |
| Mar 24, 2026 | 22.95 | 23.13 | 22.92 | 23.08 | 23.08 | -0.32% | 12,479 |
| Mar 23, 2026 | 22.86 | 23.27 | 22.86 | 23.15 | 23.15 | 0.88% | 10,031 |
| Mar 20, 2026 | 23.42 | 23.42 | 22.95 | 22.95 | 22.95 | -2.44% | 9,678 |
| Mar 19, 2026 | 23.34 | 23.53 | 23.11 | 23.52 | 23.52 | -1.17% | 8,263 |
| Mar 18, 2026 | 23.96 | 24.09 | 23.80 | 23.80 | 23.80 | -2.31% | 28,320 |
| Mar 17, 2026 | 24.45 | 24.45 | 24.36 | 24.36 | 24.36 | 0.41% | 2,943 |
| Mar 16, 2026 | 24.13 | 24.33 | 24.13 | 24.26 | 24.26 | 1.15% | 13,360 |
| Mar 13, 2026 | 24.29 | 24.29 | 23.97 | 23.98 | 23.98 | -1.91% | 57,920 |
| Mar 12, 2026 | 24.66 | 24.66 | 24.45 | 24.45 | 24.45 | -0.68% | 9,070 |
| Mar 11, 2026 | 24.61 | 24.65 | 24.51 | 24.62 | 24.62 | -0.81% | 10,354 |
| Mar 10, 2026 | 24.88 | 24.92 | 24.74 | 24.82 | 24.82 | 1.06% | 18,415 |
| Mar 9, 2026 | 24.82 | 24.90 | 24.46 | 24.56 | 24.56 | -0.16% | 23,216 |
| Mar 6, 2026 | 23.95 | 24.60 | 23.95 | 24.60 | 24.60 | 3.40% | 7,146 |
| Mar 5, 2026 | 23.66 | 23.79 | 23.64 | 23.79 | 23.79 | 0.21% | 3,845 |
| Mar 4, 2026 | 23.56 | 23.74 | 23.56 | 23.74 | 23.74 | 1.69% | 1,484 |
| Mar 3, 2026 | 23.45 | 23.46 | 23.19 | 23.35 | 23.35 | -1.99% | 4,608 |
| Mar 2, 2026 | 23.75 | 23.86 | 23.62 | 23.82 | 23.82 | 0.88% | 23,900 |
| Feb 27, 2026 | 23.64 | 23.64 | 23.52 | 23.61 | 23.61 | 0.11% | 14,958 |
| Feb 26, 2026 | 23.66 | 23.66 | 23.50 | 23.59 | 23.58 | -1.20% | 4,378 |
| Feb 25, 2026 | 23.79 | 24.20 | 23.79 | 23.87 | 23.87 | 1.58% | 8,261 |
| Feb 24, 2026 | 23.33 | 23.51 | 23.33 | 23.50 | 23.50 | 1.08% | 42,810 |
| Feb 23, 2026 | 23.50 | 23.50 | 23.15 | 23.25 | 23.25 | -0.73% | 25,257 |
| Feb 20, 2026 | 23.19 | 23.43 | 23.18 | 23.42 | 23.42 | 0.91% | 35,526 |
| Feb 19, 2026 | 23.27 | 23.27 | 23.03 | 23.21 | 23.21 | 0.06% | 8,100 |
| Feb 18, 2026 | 23.08 | 23.34 | 23.08 | 23.19 | 23.19 | 1.48% | 9,177 |
| Feb 17, 2026 | 22.85 | 22.95 | 22.61 | 22.86 | 22.85 | -1.53% | 12,488 |
| Feb 13, 2026 | 23.16 | 23.28 | 23.15 | 23.21 | 23.21 | 1.01% | 5,586 |
| Feb 12, 2026 | 23.49 | 23.49 | 22.94 | 22.98 | 22.98 | -2.56% | 6,192 |
| Feb 11, 2026 | 23.57 | 23.60 | 23.40 | 23.58 | 23.58 | 0.79% | 9,262 |
| Feb 10, 2026 | 23.50 | 23.51 | 23.40 | 23.40 | 23.40 | 0.10% | 6,205 |
| Feb 9, 2026 | 23.06 | 23.38 | 23.06 | 23.38 | 23.37 | 1.10% | 7,348 |
| Feb 6, 2026 | 22.68 | 23.13 | 22.68 | 23.12 | 23.12 | 3.90% | 16,218 |
| Feb 5, 2026 | 22.31 | 22.49 | 22.25 | 22.25 | 22.25 | -1.90% | 90,518 |
| Feb 4, 2026 | 22.76 | 22.76 | 22.54 | 22.69 | 22.69 | -0.15% | 5,182 |
| Feb 3, 2026 | 22.71 | 22.72 | 22.53 | 22.72 | 22.72 | 1.14% | 2,296 |
| Feb 2, 2026 | 22.33 | 22.53 | 22.33 | 22.46 | 22.46 | -0.92% | 49,827 |
| Jan 30, 2026 | 23.45 | 23.45 | 22.39 | 22.67 | 22.67 | -4.05% | 8,539 |
| Jan 29, 2026 | 23.98 | 23.98 | 22.95 | 23.63 | 23.63 | 0.32% | 7,262 |
| Jan 28, 2026 | 23.35 | 23.57 | 23.28 | 23.55 | 23.55 | 2.14% | 10,042 |
| Jan 27, 2026 | 22.73 | 23.07 | 22.65 | 23.06 | 23.06 | 1.31% | 61,737 |
| Jan 26, 2026 | 22.77 | 22.86 | 22.76 | 22.76 | 22.76 | 0.67% | 80,721 |
| Jan 23, 2026 | 22.53 | 22.70 | 22.53 | 22.61 | 22.61 | 0.65% | 14,849 |
| Jan 22, 2026 | 22.35 | 22.51 | 22.35 | 22.46 | 22.46 | 0.83% | 5,037 |
| Jan 21, 2026 | 22.23 | 22.30 | 22.05 | 22.28 | 22.28 | 1.62% | 24,574 |