Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
23.81
+0.04 (0.18%)
Nov 28, 2025, 1:00 PM EST - Market closed
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.90 | 23.90 | 23.78 | 23.81 | 23.81 | 0.18% | 8,316 |
| Nov 26, 2025 | 23.77 | 23.82 | 23.69 | 23.76 | 23.76 | 0.46% | 9,796 |
| Nov 25, 2025 | 23.51 | 23.71 | 23.51 | 23.65 | 23.65 | 0.48% | 5,009 |
| Nov 24, 2025 | 23.50 | 23.64 | 23.45 | 23.54 | 23.54 | 0.04% | 10,879 |
| Nov 21, 2025 | 23.53 | 23.59 | 23.51 | 23.53 | 23.53 | 0.56% | 2,317 |
| Nov 20, 2025 | 23.69 | 23.69 | 23.40 | 23.40 | 23.40 | -0.75% | 13,761 |
| Nov 19, 2025 | 23.63 | 23.63 | 23.52 | 23.58 | 23.58 | 0.32% | 10,997 |
| Nov 18, 2025 | 23.53 | 23.69 | 23.50 | 23.50 | 23.50 | -0.56% | 88,974 |
| Nov 17, 2025 | 23.79 | 23.79 | 23.54 | 23.63 | 23.63 | -0.66% | 39,197 |
| Nov 14, 2025 | 23.73 | 23.83 | 23.73 | 23.79 | 23.79 | -0.08% | 6,718 |
| Nov 13, 2025 | 24.03 | 24.03 | 23.78 | 23.81 | 23.81 | -0.90% | 3,874 |
| Nov 12, 2025 | 24.03 | 24.08 | 24.02 | 24.03 | 24.03 | -0.19% | 2,649 |
| Nov 11, 2025 | 24.04 | 24.08 | 23.95 | 24.07 | 24.07 | -0.03% | 6,093 |
| Nov 10, 2025 | 24.05 | 24.08 | 23.86 | 24.08 | 24.08 | 1.26% | 62,072 |
| Nov 7, 2025 | 23.90 | 24.00 | 23.60 | 23.78 | 23.78 | -0.88% | 5,082 |
| Nov 6, 2025 | 24.05 | 24.22 | 23.73 | 23.99 | 23.99 | 0.36% | 9,883 |
| Nov 5, 2025 | 23.82 | 23.92 | 23.81 | 23.91 | 23.90 | -0.40% | 2,950 |
| Nov 4, 2025 | 23.77 | 24.00 | 23.70 | 24.00 | 24.00 | -0.15% | 16,538 |
| Nov 3, 2025 | 23.95 | 24.20 | 23.87 | 24.04 | 24.04 | -0.10% | 20,737 |
| Oct 31, 2025 | 23.92 | 24.06 | 23.85 | 24.06 | 24.06 | 0.60% | 5,862 |
| Oct 30, 2025 | 23.98 | 24.01 | 23.64 | 23.92 | 23.92 | -0.55% | 11,128 |
| Oct 29, 2025 | 24.04 | 24.21 | 24.03 | 24.05 | 24.05 | -0.22% | 8,813 |
| Oct 28, 2025 | 23.87 | 24.10 | 23.87 | 24.10 | 24.10 | -0.10% | 5,505 |
| Oct 27, 2025 | 23.99 | 24.18 | 23.98 | 24.13 | 24.13 | 0.26% | 9,727 |
| Oct 24, 2025 | 23.94 | 24.06 | 23.91 | 24.06 | 24.06 | 0.55% | 2,837 |
| Oct 23, 2025 | 23.73 | 23.93 | 23.73 | 23.93 | 23.93 | 0.93% | 930 |
| Oct 22, 2025 | 23.79 | 23.79 | 23.57 | 23.71 | 23.71 | -0.30% | 7,587 |
| Oct 21, 2025 | 23.77 | 23.83 | 23.74 | 23.78 | 23.78 | -0.43% | 10,058 |
| Oct 20, 2025 | 23.84 | 23.96 | 23.84 | 23.89 | 23.89 | 0.74% | 11,410 |
| Oct 17, 2025 | 23.73 | 23.73 | 23.59 | 23.71 | 23.71 | -0.04% | 5,833 |
| Oct 16, 2025 | 23.66 | 23.83 | 23.65 | 23.72 | 23.72 | -0.12% | 1,699 |
| Oct 15, 2025 | 23.81 | 23.81 | 23.66 | 23.75 | 23.75 | 0.72% | 1,310 |
| Oct 14, 2025 | 23.46 | 23.63 | 23.46 | 23.58 | 23.58 | 0.27% | 1,617 |
| Oct 13, 2025 | 23.51 | 23.57 | 22.88 | 23.52 | 23.52 | 0.37% | 3,234 |
| Oct 10, 2025 | 23.63 | 23.76 | 23.21 | 23.43 | 23.43 | -1.77% | 15,303 |
| Oct 9, 2025 | 23.73 | 23.85 | 23.58 | 23.85 | 23.85 | -0.25% | 21,192 |
| Oct 8, 2025 | 23.84 | 23.91 | 23.76 | 23.91 | 23.91 | 0.57% | 55,455 |
| Oct 7, 2025 | 23.82 | 23.82 | 23.72 | 23.78 | 23.78 | -0.44% | 966 |
| Oct 6, 2025 | 23.70 | 23.89 | 23.70 | 23.88 | 23.88 | 0.51% | 6,509 |
| Oct 3, 2025 | 23.71 | 23.78 | 23.69 | 23.76 | 23.76 | 0.27% | 996 |
| Oct 2, 2025 | 23.67 | 23.75 | 23.67 | 23.70 | 23.70 | 0.19% | 3,119 |
| Oct 1, 2025 | 23.60 | 23.68 | 23.60 | 23.65 | 23.65 | 0.17% | 677 |
| Sep 30, 2025 | 23.42 | 24.21 | 23.42 | 23.61 | 23.61 | 0.16% | 6,781 |
| Sep 29, 2025 | 23.51 | 23.59 | 23.51 | 23.57 | 23.57 | 0.47% | 1,516 |
| Sep 26, 2025 | 23.39 | 23.47 | 23.38 | 23.46 | 23.46 | 0.11% | 3,467 |
| Sep 25, 2025 | 23.43 | 23.48 | 23.35 | 23.44 | 23.44 | -0.45% | 18,048 |
| Sep 24, 2025 | 23.58 | 24.24 | 23.49 | 23.54 | 23.54 | -0.01% | 3,772 |
| Sep 23, 2025 | 23.62 | 23.62 | 23.53 | 23.54 | 23.54 | -0.35% | 18,123 |
| Sep 22, 2025 | 23.54 | 23.63 | 23.47 | 23.63 | 23.63 | 0.40% | 3,060 |
| Sep 19, 2025 | 23.49 | 23.57 | 23.40 | 23.53 | 23.53 | 0.11% | 6,686 |