Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
23.45
+0.14 (0.60%)
At close: Sep 15, 2025, 4:00 PM EDT
23.45
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 23.33 | 23.40 | 23.31 | 23.31 | 23.31 | -0.14% | 3,220 |
| Sep 11, 2025 | 23.16 | 23.57 | 23.16 | 23.34 | 23.34 | 1.32% | 2,203 |
| Sep 10, 2025 | 23.17 | 23.19 | 23.04 | 23.04 | 23.04 | -0.15% | 11,156 |
| Sep 9, 2025 | 23.10 | 23.10 | 23.07 | 23.08 | 23.08 | 0.02% | 2,116 |
| Sep 8, 2025 | 23.02 | 23.15 | 23.02 | 23.07 | 23.07 | 0.44% | 1,337 |
| Sep 5, 2025 | 23.18 | 23.75 | 22.93 | 22.97 | 22.97 | - | 13,593 |
| Sep 4, 2025 | 22.85 | 23.00 | 22.85 | 22.97 | 22.97 | 0.33% | 41,655 |
| Sep 3, 2025 | 22.99 | 22.99 | 22.80 | 22.90 | 22.90 | -0.43% | 119,647 |
| Sep 2, 2025 | 22.90 | 23.01 | 22.64 | 22.99 | 22.99 | 0.42% | 18,391 |
| Aug 29, 2025 | 22.83 | 22.90 | 22.81 | 22.90 | 22.90 | -0.31% | 3,841 |
| Aug 28, 2025 | 22.90 | 22.97 | 22.88 | 22.97 | 22.97 | 0.34% | 3,419 |
| Aug 27, 2025 | 22.95 | 22.95 | 22.82 | 22.89 | 22.89 | -0.03% | 6,153 |
| Aug 26, 2025 | 22.85 | 22.90 | 22.76 | 22.90 | 22.90 | 0.17% | 5,725 |
| Aug 25, 2025 | 23.00 | 23.00 | 22.74 | 22.86 | 22.86 | -0.49% | 3,885 |
| Aug 22, 2025 | 22.88 | 22.97 | 22.85 | 22.97 | 22.97 | 1.49% | 4,984 |
| Aug 21, 2025 | 22.67 | 22.68 | 22.54 | 22.64 | 22.64 | -0.23% | 4,849 |
| Aug 20, 2025 | 22.59 | 22.69 | 22.56 | 22.69 | 22.69 | -0.02% | 3,172 |
| Aug 19, 2025 | 22.71 | 22.81 | 22.57 | 22.69 | 22.69 | -0.14% | 1,323 |
| Aug 18, 2025 | 22.76 | 22.77 | 22.68 | 22.72 | 22.72 | -0.25% | 3,715 |
| Aug 15, 2025 | 22.79 | 22.90 | 22.70 | 22.78 | 22.78 | 0.04% | 20,275 |
| Aug 14, 2025 | 22.76 | 22.77 | 22.65 | 22.77 | 22.77 | -0.36% | 3,855 |
| Aug 13, 2025 | 22.79 | 22.86 | 22.71 | 22.85 | 22.85 | 0.80% | 2,604 |
| Aug 12, 2025 | 22.51 | 22.70 | 22.51 | 22.67 | 22.67 | 0.64% | 4,097 |
| Aug 11, 2025 | 22.58 | 22.58 | 22.36 | 22.53 | 22.53 | -0.18% | 6,659 |
| Aug 8, 2025 | 22.54 | 22.58 | 22.51 | 22.57 | 22.57 | 0.32% | 7,079 |
| Aug 7, 2025 | 22.53 | 22.53 | 22.44 | 22.50 | 22.50 | 0.18% | 3,992 |
| Aug 6, 2025 | 22.38 | 22.46 | 22.28 | 22.46 | 22.46 | 0.36% | 1,362 |
| Aug 5, 2025 | 22.39 | 22.39 | 22.32 | 22.38 | 22.38 | -0.05% | 3,401 |
| Aug 4, 2025 | 22.38 | 22.95 | 22.35 | 22.39 | 22.39 | 0.77% | 23,596 |
| Aug 1, 2025 | 22.22 | 22.25 | 22.18 | 22.22 | 22.22 | -0.80% | 4,298 |
| Jul 31, 2025 | 22.40 | 22.46 | 22.39 | 22.40 | 22.40 | -0.29% | 4,180 |
| Jul 30, 2025 | 22.47 | 23.06 | 22.40 | 22.46 | 22.46 | 0.01% | 5,484 |
| Jul 29, 2025 | 22.45 | 22.47 | 22.41 | 22.46 | 22.46 | -0.14% | 4,252 |
| Jul 28, 2025 | 22.54 | 22.54 | 22.44 | 22.49 | 22.49 | -0.20% | 6,452 |
| Jul 25, 2025 | 22.53 | 22.56 | 22.47 | 22.54 | 22.54 | -0.16% | 4,323 |
| Jul 24, 2025 | 22.60 | 22.62 | 22.54 | 22.57 | 22.57 | -0.29% | 5,019 |
| Jul 23, 2025 | 22.48 | 22.64 | 22.48 | 22.64 | 22.64 | 0.70% | 7,844 |
| Jul 22, 2025 | 22.53 | 22.53 | 22.43 | 22.48 | 22.48 | 0.06% | 6,418 |
| Jul 21, 2025 | 22.40 | 22.51 | 22.40 | 22.46 | 22.46 | 0.40% | 10,771 |
| Jul 18, 2025 | 22.41 | 22.47 | 22.38 | 22.38 | 22.38 | -0.04% | 3,515 |
| Jul 17, 2025 | 22.37 | 22.42 | 22.37 | 22.39 | 22.39 | 0.18% | 1,962 |
| Jul 16, 2025 | 22.30 | 22.35 | 22.18 | 22.35 | 22.35 | 0.46% | 14,245 |
| Jul 15, 2025 | 22.32 | 22.33 | 22.24 | 22.24 | 22.24 | -0.22% | 1,257 |
| Jul 14, 2025 | 22.24 | 22.33 | 22.22 | 22.29 | 22.29 | 0.21% | 11,776 |
| Jul 11, 2025 | 22.25 | 22.27 | 22.25 | 22.25 | 22.25 | -0.39% | 2,653 |
| Jul 10, 2025 | 22.34 | 22.34 | 22.33 | 22.33 | 22.33 | 0.18% | 2,277 |
| Jul 9, 2025 | 22.23 | 22.31 | 22.17 | 22.29 | 22.29 | 0.30% | 4,985 |
| Jul 8, 2025 | 22.25 | 22.29 | 22.17 | 22.23 | 22.23 | -0.08% | 3,714 |
| Jul 7, 2025 | 22.31 | 22.35 | 22.16 | 22.24 | 22.24 | -0.41% | 4,439 |
| Jul 3, 2025 | 22.25 | 22.38 | 22.25 | 22.34 | 22.34 | 0.56% | 3,836 |