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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 21.39 | 21.54 | 21.39 | 21.44 | 21.44 | 1.16% | 11,497 |
| Mar 13, 2025 | 21.28 | 21.28 | 21.20 | 21.20 | 21.20 | -1.07% | 2,268 |
| Mar 12, 2025 | 21.44 | 21.47 | 21.36 | 21.42 | 21.42 | 0.25% | 4,180 |
| Mar 11, 2025 | 21.36 | 21.38 | 21.20 | 21.37 | 21.37 | -0.08% | 11,294 |
| Mar 10, 2025 | 21.49 | 21.50 | 21.37 | 21.39 | 21.39 | -2.07% | 2,062 |
| Mar 7, 2025 | 21.70 | 22.40 | 21.70 | 21.84 | 21.84 | 0.78% | 13,002 |
| Mar 6, 2025 | 21.75 | 21.84 | 21.60 | 21.67 | 21.67 | -1.17% | 23,545 |
| Mar 5, 2025 | 21.72 | 21.93 | 21.72 | 21.93 | 21.93 | 0.81% | 7,591 |
| Mar 4, 2025 | 21.77 | 21.88 | 21.54 | 21.75 | 21.75 | -0.59% | 5,276 |
| Mar 3, 2025 | 22.04 | 23.22 | 21.82 | 21.88 | 21.88 | -0.84% | 3,609 |
| Feb 28, 2025 | 21.94 | 22.07 | 21.94 | 22.07 | 22.07 | 0.40% | 3,205 |
| Feb 27, 2025 | 22.21 | 22.21 | 21.98 | 21.98 | 21.98 | -0.51% | 3,123 |
| Feb 26, 2025 | 22.29 | 24.52 | 21.77 | 22.09 | 22.09 | 0.02% | 27,704 |
| Feb 25, 2025 | 22.01 | 22.09 | 22.01 | 22.09 | 22.09 | -0.45% | 793 |
| Feb 24, 2025 | 22.29 | 22.29 | 22.13 | 22.19 | 22.19 | -0.52% | 2,115 |
| Feb 21, 2025 | 22.41 | 22.50 | 22.28 | 22.30 | 22.30 | -0.88% | 4,005 |
| Feb 20, 2025 | 22.46 | 22.57 | 22.44 | 22.50 | 22.50 | -0.31% | 36,466 |
| Feb 19, 2025 | 22.53 | 22.58 | 22.51 | 22.57 | 22.57 | 0.10% | 4,535 |
| Feb 18, 2025 | 22.49 | 22.57 | 22.49 | 22.55 | 22.55 | 0.23% | 118,872 |
| Feb 14, 2025 | 22.51 | 22.54 | 22.44 | 22.50 | 22.50 | -0.01% | 7,691 |
| Feb 13, 2025 | 22.42 | 22.50 | 22.42 | 22.50 | 22.50 | 0.42% | 6,876 |
| Feb 12, 2025 | 22.37 | 22.46 | 22.27 | 22.40 | 22.40 | 0.13% | 46,217 |
| Feb 11, 2025 | 22.37 | 22.40 | 22.34 | 22.38 | 22.38 | -0.13% | 2,519 |
| Feb 10, 2025 | 22.35 | 22.48 | 22.34 | 22.41 | 22.41 | 0.30% | 8,770 |
| Feb 7, 2025 | 22.33 | 22.34 | 22.28 | 22.34 | 22.34 | 0.15% | 20,185 |
| Feb 6, 2025 | 22.35 | 22.35 | 22.29 | 22.31 | 22.31 | 0.16% | 943 |
| Feb 5, 2025 | 22.18 | 22.30 | 22.18 | 22.27 | 22.27 | 0.44% | 3,146 |
| Feb 4, 2025 | 22.11 | 22.18 | 22.11 | 22.18 | 22.18 | 0.57% | 796 |
| Feb 3, 2025 | 22.04 | 22.16 | 22.04 | 22.05 | 22.05 | -0.62% | 2,675 |
| Jan 31, 2025 | 22.39 | 22.39 | 22.12 | 22.19 | 22.19 | -0.55% | 4,425 |
| Jan 30, 2025 | 22.27 | 22.33 | 22.20 | 22.31 | 22.31 | 0.77% | 5,482 |
| Jan 29, 2025 | 22.23 | 22.23 | 21.96 | 22.14 | 22.14 | 0.25% | 2,335 |
| Jan 28, 2025 | 22.06 | 22.10 | 22.06 | 22.09 | 22.09 | 0.49% | 2,541 |
| Jan 27, 2025 | 22.01 | 22.19 | 21.85 | 21.98 | 21.98 | -1.07% | 2,354 |
| Jan 24, 2025 | 22.22 | 22.35 | 22.10 | 22.21 | 22.21 | 0.29% | 3,689 |
| Jan 23, 2025 | 22.06 | 22.16 | 22.06 | 22.15 | 22.15 | -0.30% | 19,766 |
| Jan 22, 2025 | 22.42 | 22.44 | 22.05 | 22.22 | 22.22 | -0.29% | 21,771 |
| Jan 21, 2025 | 21.94 | 22.28 | 21.91 | 22.28 | 22.28 | 1.53% | 52,785 |
| Jan 17, 2025 | 21.90 | 22.00 | 21.90 | 21.94 | 21.94 | 0.87% | 4,814 |
| Jan 16, 2025 | 21.78 | 21.85 | 21.72 | 21.76 | 21.76 | -0.55% | 5,761 |
| Jan 15, 2025 | 21.84 | 21.88 | 21.84 | 21.88 | 21.88 | 1.58% | 1,622 |
| Jan 14, 2025 | 21.41 | 21.62 | 21.39 | 21.54 | 21.54 | 0.72% | 4,237 |
| Jan 13, 2025 | 21.57 | 21.57 | 21.27 | 21.38 | 21.38 | -1.03% | 45,174 |
| Jan 10, 2025 | 21.68 | 21.68 | 21.53 | 21.60 | 21.60 | -1.01% | 1,447 |
| Jan 8, 2025 | 21.90 | 21.90 | 21.74 | 21.82 | 21.82 | 0.13% | 1,775 |
| Jan 7, 2025 | 21.88 | 21.88 | 21.80 | 21.80 | 21.80 | -0.47% | 800 |
| Jan 6, 2025 | 21.90 | 22.00 | 21.82 | 21.90 | 21.90 | 0.18% | 10,770 |
| Jan 3, 2025 | 21.70 | 21.97 | 21.69 | 21.86 | 21.86 | 0.46% | 1,947 |
| Jan 2, 2025 | 21.65 | 21.91 | 21.63 | 21.76 | 21.76 | 0.05% | 2,578 |
| Dec 31, 2024 | 21.85 | 22.43 | 21.75 | 21.75 | 21.75 | -0.11% | 8,239 |