Skip to main content
logo
Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
23.39
-0.04 (-0.18%)
Nov 10, 2026, 10:20 AM EST - Market open

HFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202623.4623.4623.3923.3923.39-0.18%1,531
Nov 9, 202623.1623.4723.1623.4323.431.18%3,305
Nov 6, 202622.9723.1722.9723.1623.160.25%2,925
Nov 5, 202623.3023.3123.0523.1023.10-1.98%29,765
Nov 4, 202623.5623.6023.5323.5723.570.34%6,067
Nov 3, 202623.5223.5623.4623.4923.490.19%2,186
Nov 2, 202623.5923.6423.4523.4523.45-0.25%4,486
Oct 30, 202623.7423.7423.4823.5123.51-1.00%18,377
Oct 29, 202623.6923.7623.6723.7423.74-0.28%2,098
Oct 28, 202623.7323.8423.7323.8123.810.18%2,630
Oct 27, 202623.6523.7723.6523.7723.770.72%1,329
Oct 26, 202623.5323.6123.4423.6023.600.35%2,395
Oct 23, 202623.4323.5823.4323.5223.510.02%1,050
Oct 22, 202623.6123.6123.4823.5123.51-1.02%2,228
Oct 21, 202623.6523.7623.6523.7523.750.39%2,407
Oct 20, 202623.5523.7323.5523.6623.660.13%1,944
Oct 19, 202623.5923.6623.5923.6323.630.34%2,089
Oct 16, 202623.6523.6523.5523.5523.55-0.82%1,223
Oct 15, 202623.3523.7523.3523.7523.750.44%3,600
Oct 14, 202623.7023.7323.6423.6423.64-1.14%4,643
Oct 13, 202623.8323.9123.8323.9123.91-0.28%1,358
Oct 12, 202624.0124.0123.9323.9823.98-0.25%2,949
Oct 9, 202623.9724.0523.9724.0424.040.29%5,641
Oct 8, 202623.9824.0223.8823.9723.97-0.25%20,131
Oct 7, 202624.0024.1124.0024.0324.03-0.74%18,228
Oct 6, 202624.2824.2924.1424.2124.210.25%6,232
Oct 5, 202623.9724.1923.9724.1524.150.51%18,528
Oct 2, 202623.9924.0823.9924.0324.030.53%21,761
Oct 1, 202623.9023.9023.7423.9023.900.10%2,778
Sep 30, 202623.9623.9723.8823.8823.88-0.29%7,041
Sep 29, 202623.9223.9823.8823.9523.95-0.10%3,184
Sep 28, 202624.0324.0323.9323.9723.97-0.02%2,734
Sep 25, 202624.0524.1923.9823.9823.98-0.39%5,883
Sep 24, 202624.1124.1624.0124.0724.07-0.39%32,283
Sep 23, 202624.2324.2824.1524.1724.17-0.77%4,493
Sep 22, 202624.2724.3624.2724.3524.350.09%9,651
Sep 21, 202624.2124.3524.1924.3324.330.83%4,756
Sep 18, 202623.9624.1723.9624.1324.130.21%11,044
Sep 17, 202624.1524.2024.0624.0824.080.42%68,104
Sep 16, 202624.1724.1723.9823.9823.980.02%762
Sep 15, 202624.2024.2023.9723.9823.98-0.59%3,021
Sep 14, 202624.1724.2924.0624.1224.12-0.71%5,623
Sep 11, 202624.3324.3724.2824.2924.290.09%2,704
Sep 10, 202624.3024.3324.2724.2724.27-0.49%1,639
Sep 9, 202624.4624.4624.3924.3924.39-0.55%826
Sep 8, 202624.5224.5424.3824.5224.520.17%3,396
Sep 4, 202624.4224.5224.4224.4824.480.04%2,767
Sep 3, 202624.3324.4724.3324.4724.470.63%8,819
Sep 2, 202624.3524.4124.3224.3224.32-0.13%3,346
Sep 1, 202624.3524.3524.3124.3524.35-0.36%4,909