Unlimited HFMF Managed Futures ETF (HFMF)
NYSE: HFMF · Real-Time Price · USD
21.45
+0.07 (0.35%)
Jun 30, 2026, 4:00 PM EDT - Market closed
HFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 21.41 | 21.45 | 21.41 | 21.45 | 21.45 | 0.34% | 2,062 |
| Jun 29, 2026 | 21.36 | 21.39 | 21.36 | 21.37 | 21.37 | 0.27% | 3,790 |
| Jun 26, 2026 | 21.30 | 21.32 | 21.30 | 21.32 | 21.32 | -0.12% | 855 |
| Jun 25, 2026 | 21.31 | 21.40 | 21.31 | 21.34 | 21.34 | 0.78% | 6,829 |
| Jun 24, 2026 | 21.28 | 21.28 | 21.16 | 21.18 | 21.18 | -0.98% | 5,243 |
| Jun 23, 2026 | 21.36 | 21.41 | 21.35 | 21.39 | 21.39 | -0.72% | 2,883 |
| Jun 22, 2026 | 21.61 | 21.61 | 21.53 | 21.54 | 21.54 | -0.53% | 11,940 |
| Jun 18, 2026 | 21.61 | 21.66 | 21.55 | 21.66 | 21.65 | 0.09% | 28,542 |
| Jun 17, 2026 | 21.81 | 21.81 | 21.64 | 21.64 | 21.64 | -0.46% | 960 |
| Jun 16, 2026 | 21.81 | 21.81 | 21.72 | 21.74 | 21.74 | -0.68% | 5,451 |
| Jun 15, 2026 | 21.84 | 21.89 | 21.82 | 21.89 | 21.89 | -0.41% | 5,763 |
| Jun 12, 2026 | 22.00 | 22.00 | 21.94 | 21.98 | 21.98 | 0.02% | 2,161 |
| Jun 11, 2026 | 22.05 | 22.05 | 21.97 | 21.97 | 21.97 | -0.32% | 2,049 |
| Jun 10, 2026 | 21.94 | 22.12 | 21.94 | 22.04 | 22.04 | 0.18% | 7,594 |
| Jun 9, 2026 | 22.03 | 22.05 | 21.97 | 22.00 | 22.00 | -0.29% | 12,434 |
| Jun 8, 2026 | 21.99 | 22.10 | 21.99 | 22.07 | 22.07 | -0.02% | 17,603 |
| Jun 5, 2026 | 22.07 | 22.08 | 21.99 | 22.07 | 22.07 | -0.73% | 8,395 |
| Jun 4, 2026 | 22.22 | 22.23 | 22.14 | 22.23 | 22.23 | -0.60% | 9,345 |
| Jun 3, 2026 | 22.44 | 22.44 | 22.37 | 22.37 | 22.37 | -0.58% | 3,968 |
| Jun 2, 2026 | 22.46 | 22.51 | 22.46 | 22.50 | 22.50 | -0.33% | 15,989 |
| Jun 1, 2026 | 22.54 | 22.57 | 22.47 | 22.57 | 22.57 | 1.04% | 28,467 |
| May 29, 2026 | 22.39 | 22.39 | 22.25 | 22.34 | 22.34 | -0.68% | 4,177 |
| May 28, 2026 | 22.52 | 22.53 | 22.43 | 22.49 | 22.49 | 0.21% | 4,729 |
| May 27, 2026 | 22.68 | 22.68 | 22.40 | 22.45 | 22.45 | -1.49% | 9,702 |
| May 26, 2026 | 22.76 | 22.79 | 22.74 | 22.79 | 22.79 | -0.86% | 6,683 |
| May 22, 2026 | 23.03 | 23.04 | 22.93 | 22.98 | 22.98 | -0.14% | 3,684 |
| May 21, 2026 | 23.16 | 23.17 | 22.98 | 23.01 | 23.01 | -0.23% | 3,809 |
| May 20, 2026 | 23.20 | 23.24 | 23.02 | 23.07 | 23.07 | -0.98% | 3,991 |
| May 19, 2026 | 23.28 | 23.31 | 23.22 | 23.30 | 23.30 | 0.15% | 108,503 |
| May 18, 2026 | 23.19 | 23.36 | 23.19 | 23.26 | 23.26 | 0.22% | 2,685 |
| May 15, 2026 | 23.17 | 23.21 | 23.14 | 23.21 | 23.21 | 0.91% | 6,729 |
| May 14, 2026 | 22.95 | 23.00 | 22.93 | 23.00 | 23.00 | 0.14% | 1,855 |
| May 13, 2026 | 22.94 | 23.06 | 22.94 | 22.97 | 22.97 | 0.26% | 12,253 |
| May 12, 2026 | 22.93 | 22.94 | 22.87 | 22.91 | 22.91 | 0.86% | 6,569 |
| May 11, 2026 | 22.62 | 22.72 | 22.62 | 22.72 | 22.72 | 0.62% | 3,952 |
| May 8, 2026 | 22.56 | 22.58 | 22.54 | 22.58 | 22.57 | -0.29% | 51,368 |
| May 7, 2026 | 22.37 | 22.64 | 22.35 | 22.64 | 22.64 | 0.62% | 7,025 |
| May 6, 2026 | 22.84 | 22.84 | 22.45 | 22.50 | 22.50 | -2.23% | 6,835 |
| May 5, 2026 | 23.10 | 23.10 | 22.94 | 23.02 | 23.02 | -0.04% | 48,993 |
| May 4, 2026 | 22.89 | 23.09 | 22.89 | 23.03 | 23.03 | 0.39% | 3,720 |
| May 1, 2026 | 22.83 | 22.94 | 22.83 | 22.94 | 22.94 | -0.02% | 5,992 |
| Apr 30, 2026 | 23.01 | 23.01 | 22.89 | 22.94 | 22.94 | -2.89% | 4,033 |
| Apr 29, 2026 | 23.44 | 23.64 | 23.44 | 23.62 | 23.62 | 1.25% | 15,388 |
| Apr 28, 2026 | 23.33 | 23.33 | 23.32 | 23.33 | 23.33 | 0.54% | 2,092 |
| Apr 27, 2026 | 23.16 | 23.23 | 23.16 | 23.21 | 23.21 | 0.19% | 3,655 |
| Apr 24, 2026 | 23.19 | 23.21 | 23.13 | 23.16 | 23.16 | -0.13% | 5,269 |
| Apr 23, 2026 | 23.13 | 23.20 | 23.11 | 23.19 | 23.19 | 0.35% | 1,680 |
| Apr 22, 2026 | 23.03 | 23.11 | 23.03 | 23.11 | 23.11 | -0.09% | 5,450 |
| Apr 21, 2026 | 23.01 | 23.14 | 23.00 | 23.13 | 23.13 | 0.76% | 3,519 |
| Apr 20, 2026 | 22.89 | 22.97 | 22.86 | 22.96 | 22.96 | 0.61% | 5,586 |