Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
22.49
-0.05 (-0.22%)
Jul 28, 2025, 4:00 PM - Market closed
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 22.22 | 22.29 | 22.20 | 22.21 | 22.21 | -0.05% | 2,084 |
| Jul 1, 2025 | 22.23 | 22.27 | 22.20 | 22.22 | 22.22 | 0.11% | 6,266 |
| Jun 30, 2025 | 22.10 | 22.20 | 22.09 | 22.20 | 22.20 | 0.47% | 3,575 |
| Jun 27, 2025 | 22.08 | 22.11 | 22.08 | 22.09 | 22.09 | -0.01% | 1,341 |
| Jun 26, 2025 | 22.06 | 22.10 | 22.05 | 22.10 | 22.10 | 0.50% | 886 |
| Jun 25, 2025 | 22.01 | 22.01 | 21.94 | 21.99 | 21.99 | 0.22% | 11,061 |
| Jun 24, 2025 | 21.87 | 21.94 | 21.87 | 21.94 | 21.94 | 0.70% | 2,333 |
| Jun 23, 2025 | 21.74 | 21.82 | 21.61 | 21.78 | 21.78 | 0.38% | 2,616 |
| Jun 20, 2025 | 21.71 | 21.75 | 21.70 | 21.70 | 21.70 | -0.16% | 28,176 |
| Jun 18, 2025 | 21.78 | 21.78 | 21.70 | 21.74 | 21.74 | 0.08% | 5,284 |
| Jun 17, 2025 | 21.74 | 21.74 | 21.72 | 21.72 | 21.72 | -0.49% | 538 |
| Jun 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.59% | 234 |
| Jun 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.87% | 295 |
| Jun 12, 2025 | 21.92 | 21.92 | 21.86 | 21.89 | 21.89 | -0.11% | 728 |
| Jun 11, 2025 | 21.90 | 21.93 | 21.90 | 21.91 | 21.91 | 0.16% | 1,358 |
| Jun 10, 2025 | 21.80 | 21.88 | 21.80 | 21.88 | 21.88 | -0.02% | 735 |
| Jun 9, 2025 | 21.80 | 21.88 | 21.79 | 21.88 | 21.88 | 0.61% | 2,677 |
| Jun 6, 2025 | 21.83 | 21.83 | 21.75 | 21.75 | 21.75 | 0.20% | 427 |
| Jun 5, 2025 | 21.72 | 21.79 | 21.66 | 21.70 | 21.70 | 0.15% | 5,481 |
| Jun 4, 2025 | 21.64 | 21.75 | 21.64 | 21.67 | 21.67 | 0.07% | 3,486 |
| Jun 3, 2025 | 21.60 | 21.71 | 21.57 | 21.66 | 21.66 | 0.25% | 1,326 |
| Jun 2, 2025 | 21.57 | 21.62 | 21.57 | 21.60 | 21.60 | 0.38% | 51,447 |
| May 30, 2025 | 21.54 | 21.56 | 21.50 | 21.52 | 21.52 | -0.22% | 19,395 |
| May 29, 2025 | 21.60 | 21.62 | 21.57 | 21.57 | 21.57 | 0.22% | 573 |
| May 28, 2025 | 21.53 | 21.53 | 21.52 | 21.52 | 21.52 | -0.49% | 355 |
| May 27, 2025 | 21.62 | 21.63 | 21.62 | 21.63 | 21.63 | 1.00% | 7,616 |
| May 23, 2025 | 19.75 | 21.48 | 19.75 | 21.41 | 21.41 | -0.26% | 9,787 |
| May 22, 2025 | 21.48 | 21.49 | 21.47 | 21.47 | 21.47 | -0.09% | 1,355 |
| 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 |