Unlimited HFMF Managed Futures ETF (HFMF)
NYSEARCA: HFMF · Real-Time Price · USD
20.74
-0.01 (-0.02%)
At close: Sep 2, 2025, 4:00 PM
20.74
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT

HFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202520.7120.7120.5020.52--1.10%8,615
Aug 29, 202520.7420.7620.7420.7520.75-0.54%56,398
Aug 28, 202520.7820.8620.7820.8620.860.18%485
Aug 27, 202520.6320.8320.6320.8320.830.91%2,014
Aug 26, 202520.6020.6520.6020.6420.640.44%776
Aug 25, 202520.6220.6520.5520.5520.55-0.69%1,764
Aug 22, 202520.6720.7320.6720.6920.692.71%8,450
Aug 21, 202520.2720.2720.1520.1520.15-0.75%394
Aug 20, 202520.7620.7620.2120.3020.300.08%2,311
Aug 19, 202520.4720.4720.2820.2820.28-0.90%2,444
Aug 18, 202520.4620.4720.4620.4720.47-0.10%361
Aug 15, 202520.4720.4920.4720.4920.49-0.09%628
Aug 14, 202520.4620.5120.4520.5120.51-0.30%572
Aug 13, 202520.5720.6220.5020.5720.570.69%3,934
Aug 12, 202520.4220.4520.4220.4320.430.79%8,274
Aug 11, 202520.2320.2720.2320.2720.27-0.28%3,148
Aug 8, 202520.3020.3720.2820.3220.320.47%1,733
Aug 7, 202520.2720.2720.2020.2320.230.30%1,891
Aug 6, 202520.1720.1720.1720.1720.170.41%59
Aug 5, 202520.0220.0820.0220.0820.080.11%234
Aug 4, 202520.1020.1120.0620.0620.060.20%10,311
Aug 1, 202520.0920.1020.0220.0220.02-3,971
Jul 31, 202520.0720.3220.0220.0220.02-0.43%8,500
Jul 30, 202520.0820.3220.0820.1120.11-0.15%2,611
Jul 29, 202520.0820.1520.0820.1420.140.25%3,956
Jul 28, 202520.0920.0920.0820.0920.090.17%2,684
Jul 25, 202520.0420.1120.0320.0520.05-0.57%1,766
Jul 24, 202520.2020.2220.1720.1720.17-0.20%1,201
Jul 23, 202520.1620.2120.1220.2120.210.30%5,492
Jul 22, 202520.0820.1520.0820.1520.150.73%2,447
Jul 21, 202519.9820.0019.9820.0020.000.51%3,342
Jul 18, 202519.9319.9419.9019.9019.900.22%1,808
Jul 17, 202520.0620.0619.8519.8619.86-0.92%14,256
Jul 16, 202520.0820.0819.9320.0420.04-0.30%2,296