Skip to main content
Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSEARCA: HFND · Real-Time Price · USD
22.75
+0.29 (1.27%)
Dec 20, 2024, 12:49 PM EST - Market closed

HFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.4222.7522.4222.5422.540.35%1,129
Dec 19, 202422.5422.5422.4222.4722.47-0.27%2,724
Dec 18, 202423.0323.0322.5322.5322.53-1.43%2,486
Dec 17, 202422.8822.9522.8522.8522.85-0.83%6,328
Dec 16, 202423.1323.1322.8923.0423.040.34%13,052
Dec 13, 202422.9823.0222.9722.9722.97-0.02%1,823
Dec 12, 202423.0623.0622.9722.9722.97-0.43%30,413
Dec 11, 202423.0723.1223.0723.0723.070.15%6,916
Dec 10, 202423.1323.1322.9823.0423.04-0.44%3,137
Dec 9, 202423.1223.2023.0723.1423.140.31%3,855
Dec 6, 202423.0023.0923.0023.0723.070.50%2,307
Dec 5, 202422.9623.0022.9022.9522.950.13%8,896
Dec 4, 202422.8522.9922.8522.9222.920.29%2,345
Dec 3, 202422.8022.9522.7622.8522.850.32%11,133
Dec 2, 202422.9122.9122.7522.7822.78-0.22%7,072
Nov 29, 202422.8222.8322.7722.8322.830.44%277
Nov 27, 202422.8622.8622.6322.7322.73-0.42%3,675
Nov 26, 202422.6722.9022.6622.8322.83-0.54%4,454
Nov 25, 202422.7823.0022.7822.9522.950.70%12,467
Nov 22, 202422.7522.8122.7522.7922.790.04%2,935
Nov 21, 202422.6622.8122.4322.7822.780.28%13,027
Nov 20, 202422.6122.7222.3722.7222.720.27%9,840
Nov 19, 202422.5322.6622.5322.6622.660.40%646
Nov 18, 202422.7222.7622.3722.5722.57-0.28%8,931
Nov 15, 202422.4422.6322.4422.6322.630.84%4,264
Nov 14, 202422.5122.5122.3922.4422.44-0.72%4,683
Nov 13, 202422.8122.8122.0622.6022.60-1.00%9,190
Nov 12, 202422.6022.8422.4022.8322.830.59%6,631
Nov 11, 202422.7022.7222.6522.7022.700.55%2,239
Nov 8, 202422.6122.6922.5722.5722.57-0.35%607
Nov 7, 202422.6522.6522.6522.6522.650.44%77
Nov 6, 202422.6722.6722.4622.5522.550.31%836
Nov 5, 202422.5922.6322.2622.4822.481.28%1,790
Nov 4, 202422.5422.5822.1322.2022.20-0.22%1,647
Nov 1, 202422.2222.2522.1022.2522.25-0.16%1,792
Oct 31, 202422.4422.4722.2222.2822.28-0.27%1,563
Oct 30, 202422.4822.4822.3422.3422.34-0.60%460
Oct 29, 202422.4322.6722.4322.4822.48-0.49%1,933
Oct 28, 202422.5322.6322.5322.5922.590.76%2,779
Oct 25, 202422.5422.5422.2222.4222.420.29%3,331
Oct 24, 202422.4522.4822.3522.3522.35-0.31%1,386
Oct 23, 202422.5022.6722.4222.4222.42-0.92%6,146
Oct 22, 202422.2922.7522.2722.6322.630.73%46,673
Oct 21, 202422.4122.5822.3722.4722.47-0.50%9,417
Oct 18, 202422.5322.6122.4522.5822.580.44%7,385
Oct 17, 202422.6822.6822.4022.4822.48-0.51%3,356
Oct 16, 202422.5422.8022.4022.6022.600.53%1,854
Oct 15, 202422.4122.4822.3722.4822.48-0.64%761
Oct 14, 202422.6122.6222.4122.6222.620.98%670
Oct 11, 202422.3622.5822.3522.4022.40-0.27%2,559
Oct 10, 202422.5022.5022.4622.4622.46-0.13%1,107
Oct 9, 202422.2922.4922.2922.4922.490.16%1,108
Oct 8, 202422.4322.6222.2622.4522.450.78%1,573
Oct 7, 202422.7222.7322.2822.2822.28-1.29%18,486
Oct 4, 202422.1922.5722.1922.5722.571.37%28,966
Oct 3, 202422.3022.4722.2522.2722.27-0.20%10,804
Oct 2, 202422.2722.6722.2722.3122.31-0.46%32,714
Oct 1, 202422.3922.4522.2022.4122.410.21%21,655
Sep 30, 202422.3422.7022.2622.3722.37-0.79%9,079
Sep 27, 202422.4122.7822.4122.5422.540.01%10,326
Sep 26, 202422.5122.5422.5122.5422.540.96%569
Sep 25, 202422.1722.5222.1722.3322.33-0.04%49,380
Sep 24, 202422.0722.3622.0722.3422.340.45%926
Sep 23, 202422.2522.2522.2222.2422.240.24%1,155
Sep 20, 202422.1922.1922.1822.1822.180.54%382
Sep 19, 202422.1522.1522.0622.0622.060.38%3,829
Sep 18, 202421.9021.9821.8421.9821.980.64%1,298
Sep 17, 202421.8621.8621.8021.8421.840.05%3,311
Sep 16, 202421.8621.8621.7921.8321.830.02%3,240
Sep 13, 202421.8621.8621.7721.8321.83-0.16%1,324
Sep 12, 202421.8621.8621.7621.8621.86-0.04%5,202
Sep 11, 202421.6221.8721.4921.8721.870.67%1,585
Sep 10, 202421.5221.7421.3921.7221.720.63%6,285
Sep 9, 202421.7321.7321.5921.5921.590.54%146
Sep 6, 202421.7121.7121.3521.4721.47-1.07%4,453
Sep 5, 202421.8021.8021.7021.7121.71-0.84%3,239
Sep 4, 202421.7021.8921.6221.8921.890.78%8,445
Sep 3, 202421.9722.0521.7221.7221.72-1.55%7,590
Aug 30, 202422.1022.1721.9722.0622.060.47%12,044
Aug 29, 202421.9022.1621.8621.9621.960.56%6,110
Aug 28, 202421.9221.9221.8421.8421.84-0.68%3,112
Aug 27, 202421.9522.1121.8721.9921.990.04%8,230
Aug 26, 202421.8921.9821.5021.9821.980.15%3,409
Aug 23, 202421.8421.9421.8421.9421.940.70%647
Aug 22, 202421.9922.0021.7321.7921.79-0.56%4,930
Aug 21, 202421.9121.9121.9121.9121.910.29%355
Aug 20, 202421.7521.9921.7321.8521.85-0.22%1,010
Aug 19, 202421.9622.0021.7121.9021.900.59%7,745
Aug 16, 202421.7521.8921.5821.7721.770.55%5,524
Aug 15, 202421.6321.6521.5421.6521.650.74%835
Aug 14, 202421.4521.6421.2921.4921.490.01%3,440
Aug 13, 202421.3821.5421.3621.4921.491.32%11,863
Aug 12, 202421.3021.3021.1221.2121.210.11%2,741
Aug 9, 202421.1821.2021.1621.1921.190.36%981
Aug 8, 202421.1821.2021.0621.1121.11-0.04%35,265
Aug 7, 202421.1621.3921.0121.1221.120.25%4,051
Aug 6, 202421.1321.1321.0721.0721.07-0.15%527
Aug 5, 202420.9321.3220.9321.1021.10-1.42%5,608
Aug 2, 202421.5021.5021.3321.4021.40-0.83%58,059
Aug 1, 202421.7921.7921.5721.5821.58-2.49%3,087