Skip to main content
logo
Unlimited HFMF Managed Futures ETF (HFMF)
NYSE: HFMF · Real-Time Price · USD
23.21
+0.21 (0.91%)
At close: May 15, 2026, 4:00 PM EDT
23.19
-0.02 (-0.08%)
After-hours: May 15, 2026, 7:00 PM EDT

HFMF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202623.1723.2123.1423.2123.210.90%6,729
May 14, 202622.9523.0022.9323.0023.000.14%1,855
May 13, 202622.9423.0622.9422.9722.970.26%12,253
May 12, 202622.9322.9422.8722.9122.910.86%6,569
May 11, 202622.6222.7222.6222.7222.720.62%3,952
May 8, 202622.5622.5822.5422.5822.58-0.29%51,368
May 7, 202622.3722.6422.3522.6422.640.62%7,025
May 6, 202622.8422.8422.4522.5022.50-2.23%6,835
May 5, 202623.1023.1022.9423.0223.02-0.04%48,993
May 4, 202622.8923.0922.8923.0323.030.39%3,720
May 1, 202622.8322.9422.8322.9422.94-0.02%5,992
Apr 30, 202623.0123.0122.8922.9422.94-2.90%4,033
Apr 29, 202623.4423.6423.4423.6223.621.26%15,388
Apr 28, 202623.3323.3323.3223.3323.330.54%2,092
Apr 27, 202623.1623.2323.1623.2123.210.19%3,655
Apr 24, 202623.1923.2123.1323.1623.16-0.13%5,269
Apr 23, 202623.1323.2023.1123.1923.190.35%1,680
Apr 22, 202623.0323.1123.0323.1123.11-0.09%5,450
Apr 21, 202623.0123.1423.0023.1323.130.76%3,519
Apr 20, 202622.8922.9722.8622.9622.960.61%5,586
Apr 17, 202622.8522.8522.6622.8222.82-0.61%3,935
Apr 16, 202622.9422.9822.9322.9622.960.68%3,264
Apr 15, 202622.7922.8322.7622.8022.80-0.02%17,260
Apr 14, 202622.7322.8222.7322.8122.81-0.41%28,021
Apr 13, 202623.0223.0222.8922.9022.90-0.35%4,769
Apr 10, 202623.0623.0622.9522.9822.980.09%3,621
Apr 9, 202623.0123.0122.9122.9622.96-0.35%5,354
Apr 8, 202623.0923.0922.9823.0423.04-0.65%2,845
Apr 7, 202623.2823.2823.1723.1923.19-0.12%2,767
Apr 6, 202623.2023.2223.1123.2223.220.13%21,818
Apr 2, 202623.2523.2523.1323.1923.19-0.43%7,579
Apr 1, 202623.3023.3323.2523.2923.290.34%19,555
Mar 31, 202623.0323.2122.9623.2123.211.40%10,240
Mar 30, 202623.0423.0422.8722.8922.89-0.69%10,661
Mar 27, 202623.0123.1923.0123.0523.050.43%23,604
Mar 26, 202623.2023.2722.9522.9522.95-1.74%10,492
Mar 25, 202623.4523.4623.3523.3623.361.23%9,957
Mar 24, 202622.9523.1322.9223.0823.08-0.32%12,479
Mar 23, 202622.8623.2722.8623.1523.150.88%10,031
Mar 20, 202623.4223.4222.9522.9522.95-2.44%9,978
Mar 19, 202623.3423.5323.1123.5223.52-1.17%8,263
Mar 18, 202623.9624.0923.8023.8023.80-2.31%28,320
Mar 17, 202624.4524.4524.3624.3624.360.41%2,943
Mar 16, 202624.1324.3324.1324.2624.261.15%13,360
Mar 13, 202624.2924.2923.9723.9823.98-1.91%57,920
Mar 12, 202624.6624.6624.4524.4524.45-0.68%9,070
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