Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
24.75
+0.07 (0.26%)
At close: Aug 14, 2026, 4:00 PM EDT
24.78
+0.04 (0.14%)
After-hours: Aug 14, 2026, 7:34 PM EDT
HFND Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 24.78 | 24.78 | 24.75 | 24.75 | 24.75 | 0.25% | 1,237 |
| Aug 13, 2026 | 24.76 | 24.76 | 24.67 | 24.68 | 24.68 | 0.28% | 1,843 |
| Aug 12, 2026 | 24.70 | 24.71 | 24.62 | 24.62 | 24.62 | 0.10% | 1,490 |
| Aug 11, 2026 | 24.70 | 24.70 | 24.59 | 24.59 | 24.59 | -0.24% | 7,591 |
| Aug 10, 2026 | 24.75 | 24.75 | 24.53 | 24.65 | 24.65 | 0.08% | 10,836 |
| Aug 7, 2026 | 24.51 | 24.63 | 24.51 | 24.63 | 24.63 | 0.56% | 1,585 |
| Aug 6, 2026 | 24.35 | 24.57 | 24.35 | 24.49 | 24.49 | -0.40% | 2,911 |
| Aug 5, 2026 | 24.70 | 24.70 | 24.59 | 24.59 | 24.59 | -0.49% | 5,902 |
| Aug 4, 2026 | 24.57 | 24.71 | 24.57 | 24.71 | 24.71 | 1.40% | 6,676 |
| Aug 3, 2026 | 24.35 | 24.37 | 24.04 | 24.37 | 24.37 | 0.66% | 3,631 |
| Jul 31, 2026 | 24.16 | 24.24 | 24.16 | 24.21 | 24.21 | -0.16% | 2,473 |
| Jul 30, 2026 | 24.00 | 24.25 | 24.00 | 24.25 | 24.25 | 1.22% | 7,847 |
| Jul 29, 2026 | 24.30 | 24.30 | 23.96 | 23.96 | 23.96 | -0.88% | 2,628 |
| Jul 28, 2026 | 24.14 | 24.19 | 24.10 | 24.17 | 24.17 | -0.29% | 46,037 |
| Jul 27, 2026 | 24.22 | 24.26 | 24.14 | 24.24 | 24.24 | 0.08% | 6,210 |
| Jul 24, 2026 | 24.24 | 24.28 | 24.17 | 24.22 | 24.22 | -0.12% | 3,657 |
| Jul 23, 2026 | 24.35 | 24.35 | 24.25 | 24.25 | 24.25 | -0.29% | 3,246 |
| Jul 22, 2026 | 24.30 | 24.41 | 24.26 | 24.32 | 24.32 | -0.04% | 9,328 |
| Jul 21, 2026 | 24.28 | 24.40 | 24.28 | 24.33 | 24.33 | 0.99% | 94,970 |
| Jul 20, 2026 | 24.25 | 24.25 | 24.08 | 24.09 | 24.09 | -0.55% | 20,540 |
| Jul 17, 2026 | 24.08 | 24.24 | 24.08 | 24.23 | 24.23 | -0.04% | 8,972 |
| Jul 16, 2026 | 24.33 | 24.33 | 24.15 | 24.24 | 24.24 | -0.43% | 13,967 |
| Jul 15, 2026 | 24.32 | 24.40 | 24.32 | 24.34 | 24.34 | -0.25% | 5,590 |
| Jul 14, 2026 | 24.39 | 24.47 | 24.32 | 24.40 | 24.40 | 0.23% | 3,981 |
| Jul 13, 2026 | 24.27 | 24.44 | 24.27 | 24.35 | 24.35 | -0.65% | 10,601 |
| Jul 10, 2026 | 24.45 | 24.51 | 24.45 | 24.51 | 24.51 | 0.08% | 1,035 |
| Jul 9, 2026 | 24.63 | 24.63 | 24.47 | 24.49 | 24.49 | 0.39% | 3,831 |
| Jul 8, 2026 | 24.50 | 24.50 | 24.29 | 24.39 | 24.39 | -0.10% | 4,278 |
| Jul 7, 2026 | 24.55 | 24.55 | 24.42 | 24.42 | 24.42 | -0.79% | 5,718 |
| Jul 6, 2026 | 24.62 | 24.65 | 24.50 | 24.61 | 24.61 | 0.86% | 8,580 |
| Jul 2, 2026 | 24.50 | 24.50 | 24.27 | 24.40 | 24.40 | -0.06% | 29,175 |
| Jul 1, 2026 | 24.37 | 24.55 | 24.36 | 24.42 | 24.42 | -0.48% | 5,485 |
| Jun 30, 2026 | 24.60 | 24.60 | 24.52 | 24.53 | 24.53 | 0.21% | 7,154 |
| Jun 29, 2026 | 24.29 | 24.49 | 24.29 | 24.48 | 24.48 | 0.60% | 4,738 |
| Jun 26, 2026 | 24.41 | 24.48 | 24.31 | 24.34 | 24.34 | -0.46% | 4,663 |
| Jun 25, 2026 | 24.74 | 24.74 | 24.45 | 24.45 | 24.45 | 0.29% | 4,660 |
| Jun 24, 2026 | 24.24 | 24.44 | 24.24 | 24.38 | 24.38 | -0.06% | 7,266 |
| Jun 23, 2026 | 24.45 | 24.52 | 24.39 | 24.39 | 24.39 | -1.30% | 4,252 |
| Jun 22, 2026 | 24.81 | 24.81 | 24.71 | 24.71 | 24.71 | 0.11% | 5,303 |
| Jun 18, 2026 | 24.70 | 24.72 | 24.67 | 24.68 | 24.68 | 0.81% | 3,664 |
| Jun 17, 2026 | 24.72 | 24.73 | 24.48 | 24.48 | 24.48 | -0.55% | 1,624 |
| Jun 16, 2026 | 24.66 | 24.67 | 24.57 | 24.62 | 24.62 | -0.14% | 1,900 |
| Jun 15, 2026 | 24.54 | 24.72 | 24.54 | 24.66 | 24.65 | 1.00% | 3,644 |
| Jun 12, 2026 | 24.41 | 24.44 | 24.37 | 24.41 | 24.41 | 0.23% | 2,073 |
| Jun 11, 2026 | 24.09 | 24.35 | 24.07 | 24.35 | 24.35 | 1.58% | 4,799 |
| Jun 10, 2026 | 24.15 | 24.22 | 23.91 | 23.98 | 23.97 | -0.61% | 12,777 |
| Jun 9, 2026 | 24.24 | 24.24 | 23.96 | 24.12 | 24.12 | -0.02% | 6,120 |
| Jun 8, 2026 | 24.22 | 24.22 | 24.13 | 24.13 | 24.13 | 0.24% | 2,214 |
| Jun 5, 2026 | 24.21 | 24.25 | 24.03 | 24.07 | 24.07 | -1.68% | 3,522 |
| Jun 4, 2026 | 24.49 | 24.50 | 24.45 | 24.48 | 24.48 | -0.08% | 3,792 |