TradersAI Large Cap Equity & Cash ETF (HFSP)
NASDAQ: HFSP · Real-Time Price · USD
18.05
0.00 (0.00%)
Sep 9, 2025, 4:00 PM - Market closed
HFSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.83% | - |
| Sep 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.13% | - |
| Sep 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.46% | - |
| Sep 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.41% | - |
| Sep 3, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.03% | - |
| Sep 2, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | - | - |
| Aug 29, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.05% | - |
| Aug 28, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.78% | - |
| Aug 27, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.35% | - |
| Aug 26, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.52% | 6 |
| Aug 25, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.69% | 6 |
| Aug 22, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.97% | 2 |
| Aug 21, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 50 |
| Aug 20, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.25% | 50 |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.79% | - |
| Aug 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.11% | - |
| Aug 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.28% | - |
| Aug 14, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1.25% | - |
| Aug 13, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.22% | - |
| Aug 12, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.65% | - |
| Aug 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.03% | - |
| Aug 8, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | - | - |
| Aug 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.94% | - |
| Aug 6, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -1.40% | - |
| Aug 5, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.39% | - |
| Aug 4, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.64% | - |
| Aug 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.47% | - |
| Jul 31, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.36% | - |
| Jul 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.11% | - |
| Jul 29, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 0.17% | - |
| Jul 28, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.70% | 60 |
| Jul 25, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.19% | 60 |
| Jul 24, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.54% | 1 |
| Jul 23, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.03% | - |
| Jul 22, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.31% | - |
| Jul 21, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.20% | 75 |
| Jul 18, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 1.24% | 75 |
| Jul 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.69% | - |
| Jul 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.70% | - |
| Jul 15, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.14% | 5 |
| Jul 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.51% | 5 |
| Jul 11, 2025 | 18.45 | 18.48 | 17.76 | 17.76 | 17.76 | 0.59% | 1,000 |
| Jul 10, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.17% | - |
| Jul 9, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.06% | 100 |
| Jul 8, 2025 | 18.32 | 18.32 | 17.64 | 17.64 | 17.64 | -1.32% | 100 |
| Jul 7, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.39% | - |
| Jul 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.51% | - |
| Jul 2, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.80% | 1,941 |
| Jul 1, 2025 | 18.02 | 18.28 | 17.57 | 17.57 | 17.57 | -3.46% | 1,941 |
| Jun 30, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.23% | - |