Skip to main content
Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSEARCA: HFND · Real-Time Price · USD
22.25
+0.11 (0.50%)
Jan 30, 2025, 11:04 AM EST - Market open

HFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 30, 202421.4721.8721.4721.7821.78-0.74%10,681
Dec 27, 202421.9822.5021.9121.9421.94-0.24%6,246
Dec 26, 202422.0422.7021.8721.9921.990.05%7,819
Dec 24, 202421.9421.9821.7721.9821.98-2.81%688
Dec 23, 202422.4322.6222.4122.6221.820.32%7,065
Dec 20, 202422.4222.7522.4222.5421.750.35%1,129
Dec 19, 202422.5422.5422.4222.4721.67-0.27%2,724
Dec 18, 202423.0323.0322.5322.5321.73-1.43%2,486
Dec 17, 202422.8822.9522.8522.8522.04-0.83%6,328
Dec 16, 202423.1323.1322.8923.0422.230.34%13,052
Dec 13, 202422.9823.0222.9722.9722.16-0.02%1,823
Dec 12, 202423.0623.0622.9722.9722.16-0.43%30,413
Dec 11, 202423.0723.1223.0723.0722.260.15%6,916
Dec 10, 202423.1323.1322.9823.0422.22-0.44%3,137
Dec 9, 202423.1223.2023.0723.1422.320.31%3,855
Dec 6, 202423.0023.0923.0023.0722.250.50%2,307
Dec 5, 202422.9623.0022.9022.9522.140.13%8,896
Dec 4, 202422.8522.9922.8522.9222.110.29%2,345
Dec 3, 202422.8022.9522.7622.8522.050.32%11,133
Dec 2, 202422.9122.9122.7522.7821.98-0.22%7,072
Nov 29, 202422.8222.8322.7722.8322.020.44%277
Nov 27, 202422.8622.8622.6322.7321.93-0.42%3,675
Nov 26, 202422.6722.9022.6622.8322.02-0.54%4,454
Nov 25, 202422.7823.0022.7822.9522.140.70%12,467
Nov 22, 202422.7522.8122.7522.7921.990.04%2,935
Nov 21, 202422.6622.8122.4322.7821.980.28%13,027
Nov 20, 202422.6122.7222.3722.7221.910.27%9,840
Nov 19, 202422.5322.6622.5322.6621.860.40%646
Nov 18, 202422.7222.7622.3722.5721.77-0.28%8,931
Nov 15, 202422.4422.6322.4422.6321.830.84%4,264
Nov 14, 202422.5122.5122.3922.4421.65-0.72%4,683
Nov 13, 202422.8122.8122.0622.6021.80-1.00%9,190
Nov 12, 202422.6022.8422.4022.8322.020.59%6,631
Nov 11, 202422.7022.7222.6522.7021.890.55%2,239
Nov 8, 202422.6122.6922.5722.5721.77-0.35%607
Nov 7, 202422.6522.6522.6522.6521.850.44%77
Nov 6, 202422.6722.6722.4622.5521.750.31%836
Nov 5, 202422.5922.6322.2622.4821.691.28%1,790
Nov 4, 202422.5422.5822.1322.2021.41-0.22%1,647
Nov 1, 202422.2222.2522.1022.2521.46-0.16%1,792
Oct 31, 202422.4422.4722.2222.2821.49-0.27%1,563
Oct 30, 202422.4822.4822.3422.3421.55-0.60%460
Oct 29, 202422.4322.6722.4322.4821.68-0.49%1,933
Oct 28, 202422.5322.6322.5322.5921.790.76%2,779
Oct 25, 202422.5422.5422.2222.4221.620.29%3,331
Oct 24, 202422.4522.4822.3522.3521.56-0.31%1,386
Oct 23, 202422.5022.6722.4222.4221.63-0.92%6,146
Oct 22, 202422.2922.7522.2722.6321.830.73%46,673
Oct 21, 202422.4122.5822.3722.4721.67-0.50%9,417
Oct 18, 202422.5322.6122.4522.5821.780.44%7,385
Oct 17, 202422.6822.6822.4022.4821.69-0.51%3,356
Oct 16, 202422.5422.8022.4022.6021.800.53%1,854
Oct 15, 202422.4122.4822.3722.4821.68-0.64%761
Oct 14, 202422.6122.6222.4122.6221.820.98%670
Oct 11, 202422.3622.5822.3522.4021.61-0.27%2,559
Oct 10, 202422.5022.5022.4622.4621.67-0.13%1,107
Oct 9, 202422.2922.4922.2922.4921.700.16%1,108
Oct 8, 202422.4322.6222.2622.4521.660.78%1,573
Oct 7, 202422.7222.7322.2822.2821.49-1.29%18,486
Oct 4, 202422.1922.5722.1922.5721.771.37%28,966
Oct 3, 202422.3022.4722.2522.2721.48-0.20%10,804
Oct 2, 202422.2722.6722.2722.3121.52-0.46%32,714
Oct 1, 202422.3922.4522.2022.4121.620.21%21,655
Sep 30, 202422.3422.7022.2622.3721.58-0.79%9,079
Sep 27, 202422.4122.7822.4122.5421.750.01%10,326
Sep 26, 202422.5122.5422.5122.5421.740.96%569
Sep 25, 202422.1722.5222.1722.3321.54-0.04%49,380
Sep 24, 202422.0722.3622.0722.3421.550.45%926
Sep 23, 202422.2522.2522.2222.2421.450.24%1,155
Sep 20, 202422.1922.1922.1822.1821.400.54%382
Sep 19, 202422.1522.1522.0622.0621.280.38%3,829
Sep 18, 202421.9021.9821.8421.9821.200.64%1,298
Sep 17, 202421.8621.8621.8021.8421.070.05%3,311
Sep 16, 202421.8621.8621.7921.8321.060.02%3,240
Sep 13, 202421.8621.8621.7721.8321.06-0.16%1,324
Sep 12, 202421.8621.8621.7621.8621.09-0.04%5,202
Sep 11, 202421.6221.8721.4921.8721.100.67%1,585
Sep 10, 202421.5221.7421.3921.7220.960.63%6,285
Sep 9, 202421.7321.7321.5921.5920.830.54%146
Sep 6, 202421.7121.7121.3521.4720.72-1.07%4,453
Sep 5, 202421.8021.8021.7021.7120.94-0.84%3,239