Skip to main content
logo
Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
24.24
+0.11 (0.44%)
May 22, 2026, 1:17 PM EDT - Market open

HFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202624.0824.1824.0824.1324.130.17%11,683
May 20, 202623.9224.1523.9024.0924.090.89%39,950
May 19, 202623.9523.9623.8323.8823.88-0.58%56,107
May 18, 202624.1324.1323.9724.0224.02-0.08%35,720
May 15, 202624.2224.2224.0324.0424.04-1.68%10,979
May 14, 202624.4924.5024.4524.4524.450.17%14,713
May 13, 202624.3324.4624.3024.4124.410.54%7,531
May 12, 202624.3024.3324.1924.2824.28-0.63%9,362
May 11, 202624.4424.5024.4324.4324.430.32%3,035
May 8, 202624.2624.3624.2524.3624.350.49%1,822
May 7, 202624.3724.3724.2424.2424.24-0.86%4,496
May 6, 202624.2524.4524.2524.4524.450.93%8,194
May 5, 202624.1124.2424.1124.2224.220.90%946
May 4, 202624.0624.1324.0024.0024.00-0.40%4,529
May 1, 202624.1624.1624.1024.1024.10-11,310
Apr 30, 202623.9224.1023.9124.1024.100.88%3,753
Apr 29, 202623.8823.9023.8823.8923.89-0.17%1,726
Apr 28, 202623.9724.0023.9223.9323.93-0.40%2,814
Apr 27, 202624.0724.0924.0224.0324.03-0.21%3,328
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%3,035
Apr 20, 202623.9724.1023.9724.0624.06-1,664
Apr 17, 202624.0624.0724.0624.0624.060.63%2,037
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%1,942
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%2,737
Apr 6, 202623.3023.4123.2823.3623.360.44%164,471
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, 202623.1823.2122.9222.9222.92-1.51%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, 202623.1723.2423.1023.2223.22-0.77%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