Skip to main content
logo
Unlimited HFMF Managed Futures ETF (HFMF)
NYSE: HFMF · Real-Time Price · USD
24.62
-0.20 (-0.81%)
At close: Mar 11, 2026, 4:00 PM EDT
24.62
0.00 (0.01%)
After-hours: Mar 11, 2026, 7:00 PM EDT

HFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202624.6124.6524.5124.6224.62-0.81%10,354
Mar 10, 202624.8824.9224.7424.8224.821.06%18,415
Mar 9, 202624.8224.9024.4624.5624.56-0.16%23,216
Mar 6, 202623.9524.6023.9524.6024.603.40%7,146
Mar 5, 202623.6623.7923.6423.7923.790.21%3,845
Mar 4, 202623.5623.7423.5623.7423.741.69%1,484
Mar 3, 202623.4523.4623.1923.3523.35-1.99%4,608
Mar 2, 202623.7523.8623.6223.8223.820.88%23,900
Feb 27, 202623.6423.6423.5223.6123.610.11%14,958
Feb 26, 202623.6623.6623.5023.5923.58-1.20%4,378
Feb 25, 202623.7924.2023.7923.8723.871.58%8,261
Feb 24, 202623.3323.5123.3323.5023.501.08%42,810
Feb 23, 202623.5023.5023.1523.2523.25-0.73%25,257
Feb 20, 202623.1923.4323.1823.4223.420.91%35,526
Feb 19, 202623.2723.2723.0323.2123.210.06%8,100
Feb 18, 202623.0823.3423.0823.1923.191.48%9,177
Feb 17, 202622.8522.9522.6122.8622.85-1.53%12,488
Feb 13, 202623.1623.2823.1523.2123.211.01%5,586
Feb 12, 202623.4923.4922.9422.9822.98-2.56%6,192
Feb 11, 202623.5723.6023.4023.5823.580.79%9,262
Feb 10, 202623.5023.5123.4023.4023.400.10%6,205
Feb 9, 202623.0623.3823.0623.3823.371.10%7,348
Feb 6, 202622.6823.1322.6823.1223.123.90%16,218
Feb 5, 202622.3122.4922.2522.2522.25-1.90%90,518
Feb 4, 202622.7622.7622.5422.6922.69-0.15%5,182
Feb 3, 202622.7122.7222.5322.7222.721.14%2,296
Feb 2, 202622.3322.5322.3322.4622.46-0.92%49,827
Jan 30, 202623.4523.4522.3922.6722.67-4.05%8,539
Jan 29, 202623.9823.9822.9523.6323.630.32%7,262
Jan 28, 202623.3523.5723.2823.5523.552.14%10,042
Jan 27, 202622.7323.0722.6523.0623.061.31%61,737
Jan 26, 202622.7722.8622.7622.7622.760.67%80,721
Jan 23, 202622.5322.7022.5322.6122.610.65%14,849
Jan 22, 202622.3522.5122.3522.4622.460.83%5,037
Jan 21, 202622.2322.3022.0522.2822.281.62%24,574
Jan 20, 202621.7521.9821.7521.9221.920.42%54,407
Jan 16, 202621.9921.9921.7521.8321.83-1.20%4,995
Jan 15, 202622.0922.1722.0622.0922.09-0.51%12,992
Jan 14, 202622.1822.2222.1322.2122.210.56%2,519
Jan 13, 202622.1422.1422.0722.0922.090.20%8,446
Jan 12, 202621.9922.0921.9922.0422.041.26%3,069
Jan 9, 202621.7421.8121.7421.7721.771.22%9,961
Jan 8, 202621.3521.5021.3521.5021.50-0.19%3,824
Jan 7, 202621.5221.6121.5221.5421.54-0.74%2,082
Jan 6, 202621.6121.7021.6121.7021.701.01%6,219
Jan 5, 202621.0821.5121.0821.4921.492.88%4,051
Jan 2, 202620.8920.9820.8420.8920.890.55%8,655
Dec 31, 202520.8720.8820.7620.7720.77-1.04%6,508
Dec 30, 202521.0521.0520.9720.9920.990.54%6,522
Dec 29, 202521.0721.0720.8620.8820.88-2.49%6,518