Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSEARCA: HFND · Real-Time Price · USD
21.44
+0.25 (1.16%)
Mar 14, 2025, 4:00 PM EST - Market closed

HFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 14, 202521.3921.5421.3921.4421.441.16%11,497
Mar 13, 202521.2821.2821.2021.2021.20-1.07%2,268
Mar 12, 202521.4421.4721.3621.4221.420.25%4,180
Mar 11, 202521.3621.3821.2021.3721.37-0.08%11,294
Mar 10, 202521.4921.5021.3721.3921.39-2.07%2,062
Mar 7, 202521.7022.4021.7021.8421.840.78%13,002
Mar 6, 202521.7521.8421.6021.6721.67-1.17%23,545
Mar 5, 202521.7221.9321.7221.9321.930.81%7,591
Mar 4, 202521.7721.8821.5421.7521.75-0.59%5,276
Mar 3, 202522.0423.2221.8221.8821.88-0.84%3,609
Feb 28, 202521.9422.0721.9422.0722.070.40%3,205
Feb 27, 202522.2122.2121.9821.9821.98-0.51%3,123
Feb 26, 202522.2924.5221.7722.0922.090.02%27,704
Feb 25, 202522.0122.0922.0122.0922.09-0.45%793
Feb 24, 202522.2922.2922.1322.1922.19-0.52%2,115
Feb 21, 202522.4122.5022.2822.3022.30-0.88%4,005
Feb 20, 202522.4622.5722.4422.5022.50-0.31%36,466
Feb 19, 202522.5322.5822.5122.5722.570.10%4,535
Feb 18, 202522.4922.5722.4922.5522.550.23%118,872
Feb 14, 202522.5122.5422.4422.5022.50-0.01%7,691
Feb 13, 202522.4222.5022.4222.5022.500.42%6,876
Feb 12, 202522.3722.4622.2722.4022.400.13%46,217
Feb 11, 202522.3722.4022.3422.3822.38-0.13%2,519
Feb 10, 202522.3522.4822.3422.4122.410.30%8,770
Feb 7, 202522.3322.3422.2822.3422.340.15%20,185
Feb 6, 202522.3522.3522.2922.3122.310.16%943
Feb 5, 202522.1822.3022.1822.2722.270.44%3,146
Feb 4, 202522.1122.1822.1122.1822.180.57%796
Feb 3, 202522.0422.1622.0422.0522.05-0.62%2,675
Jan 31, 202522.3922.3922.1222.1922.19-0.55%4,425
Jan 30, 202522.2722.3322.2022.3122.310.77%5,482
Jan 29, 202522.2322.2321.9622.1422.140.25%2,335
Jan 28, 202522.0622.1022.0622.0922.090.49%2,541
Jan 27, 202522.0122.1921.8521.9821.98-1.07%2,354
Jan 24, 202522.2222.3522.1022.2122.210.29%3,689
Jan 23, 202522.0622.1622.0622.1522.15-0.30%19,766
Jan 22, 202522.4222.4422.0522.2222.22-0.29%21,771
Jan 21, 202521.9422.2821.9122.2822.281.53%52,785
Jan 17, 202521.9022.0021.9021.9421.940.87%4,814
Jan 16, 202521.7821.8521.7221.7621.76-0.55%5,761
Jan 15, 202521.8421.8821.8421.8821.881.58%1,622
Jan 14, 202521.4121.6221.3921.5421.540.72%4,237
Jan 13, 202521.5721.5721.2721.3821.38-1.03%45,174
Jan 10, 202521.6821.6821.5321.6021.60-1.01%1,447
Jan 8, 202521.9021.9021.7421.8221.820.13%1,775
Jan 7, 202521.8821.8821.8021.8021.80-0.47%800
Jan 6, 202521.9022.0021.8221.9021.900.18%10,770
Jan 3, 202521.7021.9721.6921.8621.860.46%1,947
Jan 2, 202521.6521.9121.6321.7621.760.05%2,578
Dec 31, 202421.8522.4321.7521.7521.75-0.11%8,239