Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
23.64
-0.26 (-1.09%)
Feb 12, 2026, 4:00 PM EST - Market closed
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 23.89 | 23.93 | 23.64 | 23.64 | 23.64 | -1.09% | 4,200 |
| Feb 11, 2026 | 23.85 | 24.11 | 23.76 | 23.90 | 23.90 | 0.66% | 17,695 |
| Feb 10, 2026 | 23.81 | 23.85 | 23.72 | 23.74 | 23.74 | -0.11% | 4,816 |
| Feb 9, 2026 | 23.62 | 23.79 | 23.62 | 23.77 | 23.77 | 0.42% | 5,072 |
| Feb 6, 2026 | 23.57 | 23.67 | 23.56 | 23.67 | 23.67 | 1.89% | 3,101 |
| Feb 5, 2026 | 23.24 | 23.40 | 23.23 | 23.23 | 23.23 | -0.73% | 13,616 |
| Feb 4, 2026 | 23.60 | 23.60 | 23.36 | 23.40 | 23.40 | -0.64% | 9,387 |
| Feb 3, 2026 | 23.55 | 23.58 | 23.36 | 23.55 | 23.55 | 0.60% | 19,081 |
| Feb 2, 2026 | 23.23 | 23.46 | 23.23 | 23.41 | 23.41 | -0.12% | 15,169 |
| Jan 30, 2026 | 23.57 | 23.61 | 23.36 | 23.44 | 23.44 | -1.01% | 5,296 |
| Jan 29, 2026 | 23.81 | 23.85 | 23.57 | 23.68 | 23.68 | -0.14% | 25,060 |
| Jan 28, 2026 | 23.77 | 23.77 | 23.63 | 23.71 | 23.71 | 0.64% | 1,595 |
| Jan 27, 2026 | 23.58 | 23.65 | 23.56 | 23.56 | 23.56 | - | 9,563 |
| Jan 26, 2026 | 23.43 | 23.59 | 23.43 | 23.56 | 23.56 | 0.64% | 5,902 |
| Jan 23, 2026 | 23.25 | 23.41 | 23.25 | 23.41 | 23.41 | -0.04% | 7,787 |
| Jan 22, 2026 | 23.44 | 23.54 | 23.42 | 23.42 | 23.42 | 0.39% | 14,293 |
| Jan 21, 2026 | 23.28 | 23.53 | 23.21 | 23.33 | 23.33 | 1.08% | 138,620 |
| Jan 20, 2026 | 23.11 | 23.19 | 23.00 | 23.08 | 23.08 | -0.32% | 120,461 |
| Jan 16, 2026 | 23.17 | 23.22 | 23.12 | 23.16 | 23.15 | -0.19% | 2,508 |
| Jan 15, 2026 | 23.22 | 23.26 | 23.19 | 23.20 | 23.20 | -0.32% | 8,468 |
| Jan 14, 2026 | 23.16 | 23.29 | 23.12 | 23.27 | 23.27 | 0.61% | 7,705 |
| Jan 13, 2026 | 23.16 | 23.16 | 23.13 | 23.13 | 23.13 | -0.32% | 2,465 |
| Jan 12, 2026 | 23.18 | 23.21 | 23.07 | 23.21 | 23.21 | 0.67% | 8,034 |
| Jan 9, 2026 | 23.05 | 23.12 | 22.57 | 23.05 | 23.05 | 0.48% | 2,550 |
| Jan 8, 2026 | 22.95 | 22.95 | 22.86 | 22.94 | 22.94 | -0.10% | 8,422 |
| Jan 7, 2026 | 22.97 | 23.00 | 22.90 | 22.96 | 22.96 | -0.22% | 3,351 |
| Jan 6, 2026 | 23.07 | 23.07 | 22.99 | 23.02 | 23.02 | 0.33% | 3,271 |
| Jan 5, 2026 | 22.83 | 22.97 | 22.82 | 22.94 | 22.94 | 1.77% | 5,603 |
| Jan 2, 2026 | 22.65 | 22.68 | 22.44 | 22.54 | 22.54 | -0.04% | 9,171 |
| Dec 31, 2025 | 22.49 | 22.59 | 22.49 | 22.55 | 22.55 | - | 8,001 |
| Dec 30, 2025 | 22.60 | 22.78 | 22.54 | 22.55 | 22.55 | -0.04% | 17,499 |
| Dec 29, 2025 | 22.73 | 22.87 | 22.33 | 22.56 | 22.56 | -1.58% | 19,373 |
| Dec 26, 2025 | 22.72 | 23.39 | 22.64 | 22.92 | 22.92 | 1.25% | 31,671 |
| Dec 24, 2025 | 22.68 | 22.68 | 22.59 | 22.64 | 22.64 | -4.75% | 29,375 |
| Dec 23, 2025 | 23.61 | 23.77 | 23.61 | 23.77 | 22.62 | 0.38% | 17,521 |
| Dec 22, 2025 | 23.63 | 23.73 | 23.63 | 23.68 | 22.54 | - | 21,111 |
| Dec 19, 2025 | 23.62 | 23.72 | 23.60 | 23.68 | 22.54 | 0.67% | 18,122 |
| Dec 18, 2025 | 23.64 | 23.64 | 23.50 | 23.52 | 22.39 | 0.20% | 41,315 |
| Dec 17, 2025 | 23.57 | 23.61 | 23.46 | 23.47 | 22.34 | -0.24% | 17,809 |
| Dec 16, 2025 | 23.62 | 23.62 | 23.53 | 23.53 | 22.40 | -0.63% | 3,202 |
| Dec 15, 2025 | 23.73 | 23.73 | 23.61 | 23.68 | 22.54 | 0.17% | 20,954 |
| Dec 12, 2025 | 23.81 | 23.81 | 23.64 | 23.64 | 22.50 | -1.46% | 6,698 |
| Dec 11, 2025 | 23.83 | 24.10 | 23.81 | 23.99 | 22.83 | -0.79% | 8,164 |
| Dec 10, 2025 | 23.79 | 24.19 | 23.75 | 24.18 | 23.01 | 1.38% | 2,186 |
| Dec 9, 2025 | 23.90 | 24.34 | 23.73 | 23.85 | 22.70 | 0.34% | 8,218 |
| Dec 8, 2025 | 23.92 | 23.95 | 23.71 | 23.77 | 22.62 | -0.21% | 10,792 |
| Dec 5, 2025 | 23.89 | 23.90 | 23.80 | 23.82 | 22.67 | -0.08% | 6,262 |
| Dec 4, 2025 | 23.81 | 23.84 | 23.76 | 23.84 | 22.69 | 0.08% | 2,763 |
| Dec 3, 2025 | 23.73 | 23.86 | 23.73 | 23.82 | 22.67 | 0.41% | 30,300 |
| Dec 2, 2025 | 23.71 | 23.74 | 23.66 | 23.72 | 22.58 | -0.05% | 5,349 |