Unlimited HFMF Managed Futures ETF (HFMF)
NYSEARCA: HFMF · Real-Time Price · USD
20.88
-0.53 (-2.49%)
Dec 29, 2025, 4:00 PM EST - Market closed
HFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 21.07 | 21.07 | 20.86 | 20.88 | 20.88 | -2.49% | 6,518 |
| Dec 26, 2025 | 21.43 | 21.45 | 21.37 | 21.41 | 21.41 | 1.04% | 4,252 |
| Dec 24, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -2.93% | 93 |
| Dec 23, 2025 | 21.75 | 21.83 | 21.66 | 21.83 | 21.21 | 0.85% | 4,305 |
| Dec 22, 2025 | 21.54 | 21.66 | 21.53 | 21.65 | 21.03 | 1.44% | 2,521 |
| Dec 19, 2025 | 21.36 | 21.41 | 21.34 | 21.34 | 20.73 | 0.95% | 3,592 |
| Dec 18, 2025 | 21.17 | 21.17 | 21.14 | 21.14 | 20.54 | 0.20% | 3,907 |
| Dec 17, 2025 | 21.18 | 21.18 | 21.10 | 21.10 | 20.50 | -0.26% | 639 |
| Dec 16, 2025 | 21.22 | 21.22 | 21.12 | 21.15 | 20.55 | -0.54% | 1,781 |
| Dec 15, 2025 | 21.28 | 21.29 | 21.25 | 21.27 | 20.66 | - | 1,847 |
| Dec 12, 2025 | 21.50 | 21.50 | 21.26 | 21.27 | 20.66 | -0.81% | 1,074 |
| Dec 11, 2025 | 21.37 | 21.45 | 21.37 | 21.44 | 20.83 | 0.67% | 8,223 |
| Dec 10, 2025 | 21.21 | 21.30 | 21.21 | 21.30 | 20.70 | 0.16% | 350 |
| Dec 9, 2025 | 21.22 | 21.26 | 21.22 | 21.26 | 20.66 | 0.57% | 140 |
| Dec 8, 2025 | 21.10 | 21.14 | 21.08 | 21.14 | 20.54 | 0.18% | 1,631 |
| Dec 5, 2025 | 21.19 | 21.19 | 21.10 | 21.10 | 20.51 | -0.10% | 1,715 |
| Dec 4, 2025 | 21.14 | 21.16 | 21.13 | 21.13 | 20.53 | -0.19% | 730 |
| Dec 3, 2025 | 21.13 | 21.17 | 21.13 | 21.17 | 20.57 | 0.57% | 1,443 |
| Dec 2, 2025 | 21.01 | 21.05 | 20.98 | 21.05 | 20.45 | 0.26% | 1,329 |
| Dec 1, 2025 | 21.02 | 21.02 | 20.99 | 20.99 | 20.40 | -0.62% | 2,763 |
| Nov 28, 2025 | 21.06 | 21.12 | 21.06 | 21.12 | 20.53 | 0.67% | 5,865 |
| Nov 26, 2025 | 20.89 | 21.01 | 20.89 | 20.98 | 20.39 | 1.44% | 1,444 |
| Nov 25, 2025 | 20.54 | 20.70 | 20.54 | 20.69 | 20.10 | 0.77% | 3,808 |
| Nov 24, 2025 | 20.39 | 20.53 | 20.39 | 20.53 | 19.95 | 0.74% | 1,471 |
| Nov 21, 2025 | 20.26 | 20.45 | 20.21 | 20.38 | 19.80 | 0.64% | 7,091 |
| Nov 20, 2025 | 20.76 | 20.76 | 20.25 | 20.25 | 19.67 | -1.02% | 6,214 |
| Nov 19, 2025 | 20.57 | 20.57 | 20.40 | 20.46 | 19.88 | 0.02% | 1,672 |
| Nov 18, 2025 | 20.50 | 20.50 | 20.31 | 20.45 | 19.87 | -0.74% | 2,264 |
| Nov 17, 2025 | 20.78 | 20.82 | 20.53 | 20.60 | 20.02 | -0.92% | 6,545 |
| Nov 14, 2025 | 20.67 | 20.88 | 20.65 | 20.80 | 20.21 | 0.11% | 5,906 |
| Nov 13, 2025 | 21.04 | 21.04 | 20.56 | 20.77 | 20.19 | -1.67% | 19,621 |
| Nov 12, 2025 | 21.24 | 21.24 | 21.10 | 21.13 | 20.53 | -0.28% | 9,905 |
| Nov 11, 2025 | 21.18 | 21.21 | 21.10 | 21.19 | 20.59 | 0.07% | 135,460 |
| Nov 10, 2025 | 20.95 | 21.17 | 20.95 | 21.17 | 20.57 | 2.24% | 1,700 |
| Nov 7, 2025 | 20.60 | 20.71 | 20.57 | 20.71 | 20.12 | 0.38% | 1,085 |
| Nov 6, 2025 | 22.19 | 22.19 | 20.56 | 20.63 | 20.05 | -0.62% | 2,930 |
| Nov 5, 2025 | 20.78 | 20.79 | 20.76 | 20.76 | 20.17 | -0.23% | 804 |
| Nov 4, 2025 | 20.95 | 21.04 | 20.81 | 20.81 | 20.22 | -2.26% | 3,412 |
| Nov 3, 2025 | 21.23 | 21.29 | 21.23 | 21.29 | 20.68 | 0.33% | 10,865 |
| Oct 31, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 20.62 | 0.18% | 2,513 |
| Oct 30, 2025 | 21.21 | 21.21 | 21.18 | 21.18 | 20.58 | -0.08% | 257 |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.60 | 0.08% | 269 |
| Oct 28, 2025 | 21.18 | 21.18 | 21.16 | 21.18 | 20.58 | -0.52% | 471 |
| Oct 27, 2025 | 21.28 | 21.29 | 21.14 | 21.29 | 20.69 | -0.47% | 2,972 |
| Oct 24, 2025 | 21.49 | 21.50 | 21.39 | 21.39 | 20.79 | -0.06% | 19,454 |
| Oct 23, 2025 | 21.46 | 21.46 | 21.40 | 21.40 | 20.80 | 1.23% | 2,906 |
| Oct 22, 2025 | 21.30 | 21.30 | 20.92 | 21.14 | 20.55 | -1.11% | 2,857 |
| Oct 21, 2025 | 21.37 | 21.39 | 21.36 | 21.38 | 20.78 | -1.32% | 6,697 |
| Oct 20, 2025 | 21.50 | 21.67 | 21.43 | 21.67 | 21.05 | 2.63% | 17,476 |
| Oct 17, 2025 | 21.07 | 21.17 | 20.93 | 21.11 | 20.51 | -0.71% | 36,634 |