Unlimited HFEQ Equity Long/Short ETF (HFEQ)
NYSEARCA: HFEQ · Real-Time Price · USD
22.18
+0.05 (0.24%)
Sep 26, 2025, 4:00 PM EDT - Market closed
HFEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.03 | 22.32 | 22.03 | 22.18 | 22.18 | 0.26% | 6,894 |
| Sep 25, 2025 | 22.01 | 22.81 | 22.01 | 22.13 | 22.13 | -0.35% | 24,214 |
| Sep 24, 2025 | 22.30 | 22.34 | 22.17 | 22.20 | 22.20 | -0.31% | 7,206 |
| Sep 23, 2025 | 22.41 | 22.48 | 22.27 | 22.27 | 22.27 | -0.68% | 1,592 |
| Sep 22, 2025 | 22.20 | 22.43 | 22.20 | 22.43 | 22.43 | 0.60% | 63,535 |
| Sep 19, 2025 | 22.20 | 22.36 | 22.19 | 22.29 | 22.29 | 0.01% | 21,146 |
| Sep 18, 2025 | 22.08 | 22.34 | 22.08 | 22.29 | 22.29 | 1.33% | 8,268 |
| Sep 17, 2025 | 22.02 | 22.05 | 21.77 | 22.00 | 22.00 | 0.56% | 4,954 |
| Sep 16, 2025 | 21.77 | 21.88 | 21.73 | 21.88 | 21.88 | 0.02% | 4,252 |
| Sep 15, 2025 | 21.79 | 21.90 | 21.79 | 21.87 | 21.87 | 0.78% | 246,855 |
| Sep 12, 2025 | 21.73 | 21.79 | 21.70 | 21.70 | 21.70 | -0.42% | 14,629 |
| Sep 11, 2025 | 21.63 | 21.80 | 21.63 | 21.80 | 21.80 | 2.60% | 10,067 |
| Sep 10, 2025 | 21.26 | 21.41 | 21.19 | 21.24 | 21.24 | 0.53% | 27,808 |
| Sep 9, 2025 | 21.04 | 21.13 | 21.03 | 21.13 | 21.13 | 0.30% | 1,111 |
| Sep 8, 2025 | 21.00 | 21.08 | 21.00 | 21.07 | 21.07 | 1.08% | 805 |
| Sep 5, 2025 | 21.04 | 21.15 | 20.72 | 20.84 | 20.84 | -0.45% | 48,520 |
| Sep 4, 2025 | 20.70 | 20.94 | 20.70 | 20.94 | 20.94 | 1.19% | 8,735 |
| Sep 3, 2025 | 20.67 | 20.78 | 20.62 | 20.69 | 20.69 | 0.29% | 3,135 |
| Sep 2, 2025 | 20.80 | 20.80 | 20.49 | 20.63 | 20.63 | -0.97% | 3,782 |
| Aug 29, 2025 | 20.93 | 20.93 | 20.80 | 20.83 | 20.83 | -1.02% | 55,308 |
| Aug 28, 2025 | 21.00 | 21.08 | 20.94 | 21.05 | 21.05 | 0.37% | 10,880 |
| Aug 27, 2025 | 20.90 | 21.05 | 20.81 | 20.97 | 20.97 | - | 1,718 |
| Aug 26, 2025 | 20.90 | 20.97 | 20.85 | 20.97 | 20.97 | 0.40% | 2,150 |
| Aug 25, 2025 | 21.03 | 21.03 | 20.88 | 20.88 | 20.88 | -0.95% | 3,168 |
| Aug 22, 2025 | 20.97 | 21.09 | 20.97 | 21.08 | 21.08 | 2.02% | 416 |
| Aug 21, 2025 | 20.68 | 20.69 | 20.62 | 20.67 | 20.67 | -0.10% | 1,440 |
| Aug 20, 2025 | 20.70 | 20.70 | 20.43 | 20.69 | 20.69 | -0.08% | 8,883 |
| Aug 19, 2025 | 21.00 | 21.36 | 20.65 | 20.70 | 20.70 | -1.19% | 15,592 |
| Aug 18, 2025 | 20.90 | 20.95 | 20.86 | 20.95 | 20.95 | 0.36% | 10,575 |
| Aug 15, 2025 | 20.91 | 20.91 | 20.84 | 20.88 | 20.88 | -0.51% | 28,257 |
| Aug 14, 2025 | 20.94 | 20.98 | 20.90 | 20.98 | 20.98 | -0.31% | 2,858 |
| Aug 13, 2025 | 20.97 | 21.07 | 20.91 | 21.05 | 21.05 | 0.73% | 2,491 |
| Aug 12, 2025 | 20.89 | 20.93 | 20.83 | 20.90 | 20.90 | 1.84% | 443,466 |
| Aug 11, 2025 | 20.61 | 20.61 | 20.52 | 20.52 | 20.52 | -0.20% | 1,004 |
| Aug 8, 2025 | 20.50 | 20.57 | 20.50 | 20.56 | 20.56 | 0.69% | 677 |
| Aug 7, 2025 | 20.50 | 20.50 | 20.35 | 20.42 | 20.42 | 0.08% | 4,405 |
| Aug 6, 2025 | 20.46 | 20.48 | 20.31 | 20.40 | 20.40 | 0.62% | 954 |
| Aug 5, 2025 | 20.29 | 20.29 | 20.25 | 20.28 | 20.28 | -0.15% | 215 |
| Aug 4, 2025 | 20.17 | 20.35 | 20.17 | 20.31 | 20.31 | 1.71% | 1,298 |
| Aug 1, 2025 | 19.90 | 19.97 | 19.90 | 19.97 | 19.97 | -1.63% | 410 |
| Jul 31, 2025 | 20.39 | 20.43 | 20.30 | 20.30 | 20.30 | -0.68% | 464 |
| Jul 30, 2025 | 20.34 | 20.44 | 20.34 | 20.44 | 20.44 | 0.38% | 151 |
| Jul 29, 2025 | 20.40 | 20.47 | 20.36 | 20.36 | 20.36 | -0.41% | 590 |
| Jul 28, 2025 | 20.36 | 20.46 | 20.36 | 20.44 | 20.44 | -0.34% | 893 |
| Jul 25, 2025 | 20.61 | 20.61 | 20.51 | 20.51 | 20.51 | 0.38% | 135 |
| Jul 24, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.45% | 46 |
| Jul 23, 2025 | 20.35 | 20.53 | 20.35 | 20.53 | 20.53 | 1.76% | 1,305 |
| Jul 22, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.07% | 8 |
| Jul 21, 2025 | 20.33 | 20.33 | 20.16 | 20.16 | 20.16 | 0.05% | 2,417 |
| Jul 18, 2025 | 20.25 | 20.25 | 20.13 | 20.15 | 20.15 | -0.16% | 4,865 |