Unlimited HFMF Managed Futures ETF (HFMF)
NYSEARCA: HFMF · Real-Time Price · USD
21.05
+0.13 (0.61%)
At close: Sep 26, 2025, 4:00 PM EDT
21.05
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
HFMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.06 | 21.06 | 21.00 | 21.05 | 21.05 | 0.61% | 1,132 |
| Sep 25, 2025 | 21.04 | 21.04 | 20.89 | 20.92 | 20.92 | -0.67% | 2,500 |
| Sep 24, 2025 | 21.10 | 21.12 | 21.05 | 21.06 | 21.06 | -0.39% | 3,935 |
| Sep 23, 2025 | 21.19 | 21.19 | 21.11 | 21.14 | 21.14 | -0.34% | 1,165 |
| Sep 22, 2025 | 21.09 | 21.22 | 21.09 | 21.22 | 21.22 | 0.54% | 85,528 |
| Sep 19, 2025 | 21.06 | 21.10 | 21.05 | 21.10 | 21.10 | 0.02% | 1,101 |
| Sep 18, 2025 | 21.11 | 21.12 | 21.10 | 21.10 | 21.10 | 0.41% | 4,159 |
| Sep 17, 2025 | 21.08 | 21.11 | 21.01 | 21.01 | 21.01 | -0.45% | 5,614 |
| Sep 16, 2025 | 21.08 | 21.11 | 21.08 | 21.11 | 21.11 | 0.09% | 727 |
| Sep 15, 2025 | 21.09 | 21.09 | 21.08 | 21.09 | 21.09 | 0.59% | 1,908 |
| Sep 12, 2025 | 21.01 | 21.01 | 20.93 | 20.97 | 20.97 | -0.17% | 1,679 |
| Sep 11, 2025 | 20.93 | 21.00 | 20.92 | 21.00 | 21.00 | 0.78% | 2,216 |
| Sep 10, 2025 | 20.83 | 20.86 | 20.83 | 20.84 | 20.84 | 0.44% | 3,820 |
| Sep 9, 2025 | 20.76 | 20.77 | 20.75 | 20.75 | 20.75 | -0.21% | 1,105 |
| Sep 8, 2025 | 20.79 | 20.83 | 20.73 | 20.79 | 20.79 | 0.41% | 3,783 |
| Sep 5, 2025 | 20.79 | 20.79 | 20.65 | 20.70 | 20.70 | -0.33% | 2,702 |
| Sep 4, 2025 | 20.68 | 20.77 | 20.68 | 20.77 | 20.77 | 0.64% | 2,342 |
| Sep 3, 2025 | 20.63 | 20.71 | 20.60 | 20.64 | 20.64 | -0.50% | 3,187 |
| Sep 2, 2025 | 20.71 | 20.76 | 20.50 | 20.74 | 20.74 | -0.03% | 13,758 |
| Aug 29, 2025 | 20.74 | 20.76 | 20.74 | 20.75 | 20.75 | -0.54% | 56,398 |
| Aug 28, 2025 | 20.78 | 20.86 | 20.78 | 20.86 | 20.86 | 0.18% | 485 |
| Aug 27, 2025 | 20.63 | 20.83 | 20.63 | 20.83 | 20.83 | 0.91% | 2,014 |
| Aug 26, 2025 | 20.60 | 20.65 | 20.60 | 20.64 | 20.64 | 0.44% | 776 |
| Aug 25, 2025 | 20.62 | 20.65 | 20.55 | 20.55 | 20.55 | -0.69% | 1,764 |
| Aug 22, 2025 | 20.67 | 20.73 | 20.67 | 20.69 | 20.69 | 2.71% | 8,450 |
| Aug 21, 2025 | 20.27 | 20.27 | 20.15 | 20.15 | 20.15 | -0.75% | 394 |
| Aug 20, 2025 | 20.76 | 20.76 | 20.21 | 20.30 | 20.30 | 0.08% | 2,311 |
| Aug 19, 2025 | 20.47 | 20.47 | 20.28 | 20.28 | 20.28 | -0.90% | 2,444 |
| Aug 18, 2025 | 20.46 | 20.47 | 20.46 | 20.47 | 20.47 | -0.10% | 361 |
| Aug 15, 2025 | 20.47 | 20.49 | 20.47 | 20.49 | 20.49 | -0.09% | 628 |
| Aug 14, 2025 | 20.46 | 20.51 | 20.45 | 20.51 | 20.51 | -0.30% | 572 |
| Aug 13, 2025 | 20.57 | 20.62 | 20.50 | 20.57 | 20.57 | 0.69% | 3,934 |
| Aug 12, 2025 | 20.42 | 20.45 | 20.42 | 20.43 | 20.43 | 0.79% | 8,274 |
| Aug 11, 2025 | 20.23 | 20.27 | 20.23 | 20.27 | 20.27 | -0.28% | 3,148 |
| Aug 8, 2025 | 20.30 | 20.37 | 20.28 | 20.32 | 20.32 | 0.47% | 1,733 |
| Aug 7, 2025 | 20.27 | 20.27 | 20.20 | 20.23 | 20.23 | 0.30% | 1,891 |
| Aug 6, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.41% | 59 |
| Aug 5, 2025 | 20.02 | 20.08 | 20.02 | 20.08 | 20.08 | 0.11% | 234 |
| Aug 4, 2025 | 20.10 | 20.11 | 20.06 | 20.06 | 20.06 | 0.20% | 10,311 |
| Aug 1, 2025 | 20.09 | 20.10 | 20.02 | 20.02 | 20.02 | - | 3,971 |
| Jul 31, 2025 | 20.07 | 20.32 | 20.02 | 20.02 | 20.02 | -0.43% | 8,500 |
| Jul 30, 2025 | 20.08 | 20.32 | 20.08 | 20.11 | 20.11 | -0.15% | 2,611 |
| Jul 29, 2025 | 20.08 | 20.15 | 20.08 | 20.14 | 20.14 | 0.25% | 3,956 |
| Jul 28, 2025 | 20.09 | 20.09 | 20.08 | 20.09 | 20.09 | 0.17% | 2,684 |
| Jul 25, 2025 | 20.04 | 20.11 | 20.03 | 20.05 | 20.05 | -0.57% | 1,766 |
| Jul 24, 2025 | 20.20 | 20.22 | 20.17 | 20.17 | 20.17 | -0.20% | 1,201 |
| Jul 23, 2025 | 20.16 | 20.21 | 20.12 | 20.21 | 20.21 | 0.30% | 5,492 |
| Jul 22, 2025 | 20.08 | 20.15 | 20.08 | 20.15 | 20.15 | 0.73% | 2,447 |
| Jul 21, 2025 | 19.98 | 20.00 | 19.98 | 20.00 | 20.00 | 0.51% | 3,342 |
| Jul 18, 2025 | 19.93 | 19.94 | 19.90 | 19.90 | 19.90 | 0.22% | 1,808 |