Unlimited HFMF Managed Futures ETF (HFMF)
NYSE: HFMF · Real-Time Price · USD
22.98
-0.60 (-2.54%)
Feb 12, 2026, 4:00 PM EST - Market closed
HFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 21.75 | 21.98 | 21.75 | 21.92 | 21.92 | 0.42% | 54,407 |
| Jan 16, 2026 | 21.99 | 21.99 | 21.75 | 21.83 | 21.83 | -1.20% | 4,995 |
| Jan 15, 2026 | 22.09 | 22.17 | 22.06 | 22.09 | 22.09 | -0.51% | 12,992 |
| Jan 14, 2026 | 22.18 | 22.22 | 22.13 | 22.21 | 22.21 | 0.56% | 2,519 |
| Jan 13, 2026 | 22.14 | 22.14 | 22.07 | 22.09 | 22.09 | 0.20% | 8,446 |
| Jan 12, 2026 | 21.99 | 22.09 | 21.99 | 22.04 | 22.04 | 1.26% | 3,069 |
| Jan 9, 2026 | 21.74 | 21.81 | 21.74 | 21.77 | 21.77 | 1.22% | 9,961 |
| Jan 8, 2026 | 21.35 | 21.50 | 21.35 | 21.50 | 21.50 | -0.19% | 3,824 |
| Jan 7, 2026 | 21.52 | 21.61 | 21.52 | 21.54 | 21.54 | -0.74% | 2,082 |
| Jan 6, 2026 | 21.61 | 21.70 | 21.61 | 21.70 | 21.70 | 1.01% | 6,219 |
| Jan 5, 2026 | 21.08 | 21.51 | 21.08 | 21.49 | 21.49 | 2.88% | 4,051 |
| Jan 2, 2026 | 20.89 | 20.98 | 20.84 | 20.89 | 20.89 | 0.55% | 8,655 |
| Dec 31, 2025 | 20.87 | 20.88 | 20.76 | 20.77 | 20.77 | -1.04% | 6,508 |
| Dec 30, 2025 | 21.05 | 21.05 | 20.97 | 20.99 | 20.99 | 0.54% | 6,522 |
| 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 |