Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
22.97
+0.05 (0.22%)
Mar 27, 2026, 4:00 PM EDT - Market closed
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.92 | 22.97 | 22.85 | 22.97 | 22.97 | 0.22% | 4,134 |
| Mar 26, 2026 | 23.18 | 23.21 | 22.92 | 22.92 | 22.92 | -1.50% | 10,703 |
| Mar 25, 2026 | 23.34 | 23.35 | 23.27 | 23.27 | 23.27 | 0.39% | 2,837 |
| Mar 24, 2026 | 22.97 | 23.18 | 22.97 | 23.18 | 23.18 | - | 8,500 |
| Mar 23, 2026 | 23.11 | 23.24 | 23.08 | 23.18 | 23.18 | 1.44% | 8,348 |
| Mar 20, 2026 | 23.10 | 23.22 | 22.85 | 22.85 | 22.85 | -1.60% | 5,882 |
| Mar 19, 2026 | 23.17 | 23.24 | 23.10 | 23.22 | 23.22 | -0.76% | 6,283 |
| Mar 18, 2026 | 23.45 | 23.49 | 23.40 | 23.40 | 23.40 | -0.85% | 106,009 |
| Mar 17, 2026 | 23.54 | 23.60 | 23.47 | 23.60 | 23.60 | 0.43% | 2,206 |
| Mar 16, 2026 | 23.50 | 23.50 | 23.39 | 23.50 | 23.50 | 0.82% | 5,054 |
| Mar 13, 2026 | 23.43 | 23.44 | 23.28 | 23.31 | 23.31 | -0.62% | 3,759 |
| Mar 12, 2026 | 23.43 | 23.51 | 23.39 | 23.46 | 23.46 | -1.12% | 4,854 |
| Mar 11, 2026 | 23.74 | 23.76 | 23.66 | 23.72 | 23.72 | -0.21% | 8,555 |
| Mar 10, 2026 | 23.68 | 23.83 | 23.68 | 23.77 | 23.77 | 0.27% | 1,299 |
| Mar 9, 2026 | 23.40 | 23.71 | 23.40 | 23.71 | 23.71 | 0.16% | 4,832 |
| Mar 6, 2026 | 23.40 | 23.67 | 23.40 | 23.67 | 23.67 | 0.96% | 3,957 |
| Mar 5, 2026 | 23.56 | 23.56 | 23.35 | 23.45 | 23.45 | -0.97% | 6,518 |
| Mar 4, 2026 | 23.65 | 23.69 | 23.49 | 23.68 | 23.68 | 1.02% | 2,889 |
| Mar 3, 2026 | 23.43 | 23.54 | 23.26 | 23.44 | 23.44 | -1.76% | 2,025 |
| Mar 2, 2026 | 23.78 | 23.92 | 23.77 | 23.86 | 23.85 | -0.17% | 8,291 |
| Feb 27, 2026 | 23.92 | 23.93 | 23.85 | 23.90 | 23.89 | -0.44% | 2,851 |
| Feb 26, 2026 | 24.10 | 24.10 | 23.86 | 24.00 | 24.00 | -0.16% | 4,557 |
| Feb 25, 2026 | 24.09 | 24.11 | 23.98 | 24.04 | 24.04 | 1.04% | 11,340 |
| Feb 24, 2026 | 23.88 | 23.90 | 23.72 | 23.79 | 23.79 | 0.27% | 8,381 |
| Feb 23, 2026 | 23.82 | 23.82 | 23.67 | 23.73 | 23.73 | -0.96% | 6,696 |
| Feb 20, 2026 | 23.67 | 23.96 | 23.67 | 23.96 | 23.96 | 0.71% | 22,161 |
| Feb 19, 2026 | 23.78 | 23.81 | 23.61 | 23.79 | 23.79 | -0.19% | 67,684 |
| Feb 18, 2026 | 23.81 | 23.87 | 23.77 | 23.83 | 23.83 | 0.63% | 6,338 |
| Feb 17, 2026 | 23.65 | 23.68 | 23.48 | 23.68 | 23.68 | -0.46% | 15,401 |
| Feb 13, 2026 | 23.59 | 23.79 | 23.59 | 23.79 | 23.79 | 0.63% | 5,142 |
| 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 |