Skip to main content
logo
Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
24.03
-0.05 (-0.21%)
At close: Apr 27, 2026, 4:00 PM EDT
23.49
-0.54 (-2.23%)
After-hours: Apr 27, 2026, 7:57 PM EDT

HFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202624.0724.0924.0224.0324.03-0.21%3,318
Apr 24, 202623.9724.1123.9724.0824.080.40%1,898
Apr 23, 202624.0024.0923.9823.9823.98-0.31%3,715
Apr 22, 202624.1624.1623.9824.0624.060.46%8,146
Apr 21, 202624.0324.0323.9523.9523.95-0.48%3,030
Apr 20, 202623.9724.1023.9724.0624.06-1,664
Apr 17, 202624.0624.0724.0624.0624.060.63%2,007
Apr 16, 202623.9524.0023.9123.9123.91-0.02%2,208
Apr 15, 202623.8623.9223.8523.9223.920.15%3,771
Apr 14, 202623.8823.9523.8423.8823.880.42%5,294
Apr 13, 202623.6723.7823.6723.7823.780.08%1,940
Apr 10, 202623.6723.8023.6723.7623.760.25%2,562
Apr 9, 202623.6923.7523.6223.7023.700.05%5,232
Apr 8, 202623.3923.7523.3923.6923.691.26%12,977
Apr 7, 202623.3323.4323.2923.4023.390.15%2,665
Apr 6, 202623.3023.4123.2823.3623.360.44%164,470
Apr 2, 202623.2123.3623.2123.2623.26-0.31%4,220
Apr 1, 202623.1723.4523.1723.3323.330.52%12,724
Mar 31, 202623.0723.2423.0123.2123.211.58%3,256
Mar 30, 202622.9222.9622.8522.8522.85-0.52%4,022
Mar 27, 202622.9222.9722.8522.9722.970.22%4,134
Mar 26, 202623.1823.2122.9222.9222.92-1.50%10,703
Mar 25, 202623.3423.3523.2723.2723.270.39%2,837
Mar 24, 202622.9723.1822.9723.1823.18-8,500
Mar 23, 202623.1123.2423.0823.1823.181.44%8,348
Mar 20, 202623.1023.2222.8522.8522.85-1.60%5,882
Mar 19, 202623.1723.2423.1023.2223.22-0.76%6,283
Mar 18, 202623.4523.4923.4023.4023.40-0.85%106,009
Mar 17, 202623.5423.6023.4723.6023.600.43%2,206
Mar 16, 202623.5023.5023.3923.5023.500.82%5,054
Mar 13, 202623.4323.4423.2823.3123.31-0.62%3,759
Mar 12, 202623.4323.5123.3923.4623.46-1.12%4,854
Mar 11, 202623.7423.7623.6623.7223.72-0.21%8,555
Mar 10, 202623.6823.8323.6823.7723.770.27%1,299
Mar 9, 202623.4023.7123.4023.7123.710.16%4,832
Mar 6, 202623.4023.6723.4023.6723.670.96%3,957
Mar 5, 202623.5623.5623.3523.4523.45-0.97%6,518
Mar 4, 202623.6523.6923.4923.6823.681.02%2,889
Mar 3, 202623.4323.5423.2623.4423.44-1.76%2,025
Mar 2, 202623.7823.9223.7723.8623.85-0.17%8,291
Feb 27, 202623.9223.9323.8523.9023.89-0.44%2,851
Feb 26, 202624.1024.1023.8624.0024.00-0.16%4,557
Feb 25, 202624.0924.1123.9824.0424.041.04%11,340
Feb 24, 202623.8823.9023.7223.7923.790.27%8,381
Feb 23, 202623.8223.8223.6723.7323.73-0.96%6,696
Feb 20, 202623.6723.9623.6723.9623.960.71%22,161
Feb 19, 202623.7823.8123.6123.7923.79-0.19%67,684
Feb 18, 202623.8123.8723.7723.8323.830.63%6,338
Feb 17, 202623.6523.6823.4823.6823.68-0.46%15,401
Feb 13, 202623.5923.7923.5923.7923.790.63%5,142