Unlimited HFGM Global Macro ETF (HFGM)
NYSEARCA: HFGM · Real-Time Price · USD
26.35
+0.18 (0.69%)
At close: May 12, 2025, 4:00 PM
26.35
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
HFGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 26.34 | 26.34 | 26.14 | 26.24 | - | 0.27% | 13,230 |
| May 9, 2025 | 26.18 | 26.18 | 26.17 | 26.17 | 26.17 | 0.86% | 2,010 |
| May 8, 2025 | 25.95 | 26.10 | 25.95 | 25.95 | 25.95 | 0.57% | 7,113 |
| May 7, 2025 | 25.82 | 25.87 | 25.79 | 25.80 | 25.80 | -0.33% | 3,165 |
| May 6, 2025 | 25.75 | 25.93 | 25.75 | 25.89 | 25.89 | 0.10% | 8,297 |
| May 5, 2025 | 25.85 | 25.91 | 25.79 | 25.86 | 25.86 | 0.40% | 15,903 |
| May 2, 2025 | 25.75 | 25.77 | 25.67 | 25.76 | 25.76 | 0.33% | 11,715 |
| May 1, 2025 | 25.46 | 25.71 | 25.46 | 25.67 | 25.67 | 0.51% | 4,301 |
| Apr 30, 2025 | 25.68 | 25.68 | 25.48 | 25.54 | 25.54 | -0.83% | 13,070 |
| Apr 29, 2025 | 25.69 | 25.79 | 25.69 | 25.76 | 25.76 | -0.17% | 12,741 |
| Apr 28, 2025 | 25.71 | 25.82 | 25.66 | 25.80 | 25.80 | 0.19% | 10,973 |
| Apr 25, 2025 | 26.40 | 26.40 | 25.51 | 25.75 | 25.75 | 0.09% | 28,374 |
| Apr 24, 2025 | 25.61 | 25.73 | 25.61 | 25.73 | 25.73 | 0.68% | 1,196 |
| Apr 23, 2025 | 25.53 | 25.62 | 25.40 | 25.56 | 25.56 | 0.39% | 19,223 |
| Apr 22, 2025 | 25.34 | 25.77 | 25.34 | 25.46 | 25.46 | 0.40% | 20,294 |
| Apr 21, 2025 | 25.52 | 25.52 | 25.28 | 25.35 | 25.35 | -0.36% | 33,684 |
| Apr 17, 2025 | 25.38 | 25.48 | 25.30 | 25.45 | 25.45 | 0.67% | 34,753 |
| Apr 16, 2025 | 25.28 | 25.34 | 25.24 | 25.28 | 25.28 | 0.22% | 45,165 |