Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
23.72
-0.03 (-0.12%)
At close: Oct 16, 2025, 4:00 PM EDT
23.72
0.00 (0.00%)
After-hours: Oct 16, 2025, 4:10 PM EDT
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 23.66 | 23.83 | 23.65 | 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 |
| Sep 18, 2025 | 23.48 | 23.57 | 23.43 | 23.51 | 23.51 | 0.15% | 12,348 |
| Sep 17, 2025 | 23.53 | 23.54 | 23.36 | 23.47 | 23.47 | -0.05% | 9,064 |
| Sep 16, 2025 | 23.44 | 23.48 | 23.44 | 23.48 | 23.48 | 0.13% | 4,890 |
| Sep 15, 2025 | 23.36 | 23.48 | 23.36 | 23.45 | 23.45 | 0.60% | 139,682 |
| 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 |