Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSEARCA: HFND · Real-Time Price · USD
21.49
-0.12 (-0.53%)
May 21, 2025, 4:00 PM - Market closed
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 21.47 | 21.49 | 21.47 | 21.49 | 21.49 | -0.52% | 431 |
| May 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.01% | 370 |
| May 19, 2025 | 21.57 | 21.60 | 21.55 | 21.60 | 21.60 | 0.19% | 2,230 |
| May 16, 2025 | 21.54 | 21.56 | 21.53 | 21.56 | 21.56 | 0.27% | 2,090 |
| May 15, 2025 | 21.46 | 21.51 | 20.71 | 21.50 | 21.50 | 0.14% | 2,477 |
| May 14, 2025 | 21.55 | 21.55 | 21.47 | 21.47 | 21.47 | -0.23% | 1,547 |
| May 13, 2025 | 21.50 | 21.52 | 21.50 | 21.52 | 21.52 | 0.13% | 2,555 |
| May 12, 2025 | 21.47 | 21.55 | 21.44 | 21.49 | 21.49 | 1.05% | 4,631 |
| May 9, 2025 | 21.32 | 21.32 | 21.19 | 21.27 | 21.27 | 0.16% | 4,023 |
| May 8, 2025 | 21.14 | 21.34 | 21.14 | 21.23 | 21.23 | 0.23% | 1,687 |
| May 7, 2025 | 21.20 | 21.30 | 21.10 | 21.19 | 21.19 | -0.63% | 2,512 |
| May 6, 2025 | 21.15 | 21.32 | 21.15 | 21.32 | 21.32 | 0.47% | 13,612 |
| May 5, 2025 | 21.15 | 21.29 | 21.13 | 21.22 | 21.22 | 0.17% | 6,431 |
| May 2, 2025 | 21.11 | 21.21 | 21.11 | 21.18 | 21.18 | 0.91% | 3,457 |
| May 1, 2025 | 20.95 | 21.11 | 20.95 | 20.99 | 20.99 | -0.17% | 1,257 |
| Apr 30, 2025 | 20.91 | 21.03 | 20.90 | 21.03 | 21.03 | -0.01% | 4,026 |
| Apr 29, 2025 | 20.92 | 21.07 | 20.92 | 21.03 | 21.03 | 0.11% | 3,172 |
| Apr 28, 2025 | 20.93 | 21.08 | 20.89 | 21.01 | 21.01 | 0.10% | 3,374 |
| Apr 25, 2025 | 20.91 | 20.99 | 20.91 | 20.99 | 20.99 | 0.10% | 1,296 |
| Apr 24, 2025 | 20.82 | 20.96 | 20.82 | 20.96 | 20.96 | 0.47% | 1,773 |
| Apr 23, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.94% | 119 |
| Apr 22, 2025 | 20.65 | 20.81 | 20.65 | 20.67 | 20.67 | 0.62% | 6,392 |
| Apr 21, 2025 | 20.60 | 20.61 | 20.48 | 20.54 | 20.54 | -0.66% | 3,817 |
| Apr 17, 2025 | 20.61 | 20.77 | 20.61 | 20.68 | 20.68 | 0.36% | 1,568 |
| Apr 16, 2025 | 20.62 | 20.80 | 20.54 | 20.60 | 20.60 | -0.49% | 9,314 |
| Apr 15, 2025 | 20.75 | 20.81 | 20.63 | 20.71 | 20.71 | 0.08% | 7,423 |
| Apr 14, 2025 | 20.68 | 20.69 | 20.58 | 20.69 | 20.69 | 0.70% | 2,688 |
| Apr 11, 2025 | 20.40 | 20.60 | 20.40 | 20.55 | 20.55 | 0.62% | 4,345 |
| Apr 10, 2025 | 19.51 | 20.44 | 19.51 | 20.42 | 20.42 | -1.15% | 7,645 |
| Apr 9, 2025 | 19.60 | 20.85 | 19.42 | 20.66 | 20.66 | 5.58% | 15,575 |
| Apr 8, 2025 | 20.03 | 20.03 | 19.50 | 19.57 | 19.57 | -1.38% | 12,464 |
| Apr 7, 2025 | 20.17 | 20.28 | 19.34 | 19.84 | 19.84 | -1.45% | 7,569 |
| Apr 4, 2025 | 20.23 | 20.23 | 20.13 | 20.13 | 20.13 | -3.36% | 2,871 |
| Apr 3, 2025 | 20.91 | 20.93 | 20.83 | 20.83 | 20.83 | -3.19% | 1,616 |
| Apr 2, 2025 | 21.54 | 21.54 | 21.47 | 21.52 | 21.52 | 0.45% | 64,242 |
| Apr 1, 2025 | 21.34 | 21.46 | 21.34 | 21.42 | 21.42 | 0.19% | 147,097 |
| Mar 31, 2025 | 21.31 | 21.38 | 21.31 | 21.38 | 21.38 | -0.14% | 601 |
| Mar 28, 2025 | 21.43 | 21.43 | 21.33 | 21.41 | 21.41 | -1.18% | 6,055 |
| Mar 27, 2025 | 21.72 | 21.72 | 21.65 | 21.67 | 21.67 | 0.02% | 1,070 |
| Mar 26, 2025 | 21.69 | 21.71 | 21.58 | 21.66 | 21.66 | -0.23% | 4,922 |
| Mar 25, 2025 | 21.72 | 21.77 | 21.70 | 21.71 | 21.71 | -0.37% | 18,021 |
| Mar 24, 2025 | 21.78 | 21.79 | 21.73 | 21.79 | 21.79 | 0.88% | 708 |
| Mar 21, 2025 | 21.58 | 21.64 | 21.58 | 21.60 | 21.60 | -0.36% | 2,030 |
| Mar 20, 2025 | 21.67 | 21.69 | 21.67 | 21.68 | 21.68 | -0.32% | 1,401 |
| Mar 19, 2025 | 21.64 | 21.75 | 21.64 | 21.75 | 21.75 | 0.64% | 1,825 |
| Mar 18, 2025 | 21.62 | 21.62 | 21.56 | 21.61 | 21.61 | -0.10% | 1,231 |
| Mar 17, 2025 | 21.40 | 21.64 | 21.40 | 21.63 | 21.63 | 0.89% | 2,585 |
| Mar 14, 2025 | 21.39 | 21.54 | 21.39 | 21.44 | 21.44 | 1.16% | 11,497 |
| Mar 13, 2025 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | -1.07% | 2,268 |
| Mar 12, 2025 | 21.44 | 21.47 | 21.36 | 21.42 | 21.42 | 0.25% | 4,180 |