Unlimited HFND Multi-Strategy Return Tracker ETF (HFND)
NYSE: HFND · Real-Time Price · USD
22.78
+0.01 (0.04%)
At close: Aug 15, 2025, 4:00 PM
22.78
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
HFND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.79 | 22.90 | 22.70 | 22.78 | 22.78 | 0.04% | 20,275 |
| Aug 14, 2025 | 22.76 | 22.77 | 22.65 | 22.77 | 22.77 | -0.36% | 3,855 |
| Aug 13, 2025 | 22.79 | 22.86 | 22.71 | 22.85 | 22.85 | 0.80% | 2,604 |
| Aug 12, 2025 | 22.51 | 22.70 | 22.51 | 22.67 | 22.67 | 0.64% | 4,097 |
| Aug 11, 2025 | 22.58 | 22.58 | 22.36 | 22.53 | 22.53 | -0.18% | 6,659 |
| Aug 8, 2025 | 22.54 | 22.58 | 22.51 | 22.57 | 22.57 | 0.32% | 7,079 |
| Aug 7, 2025 | 22.53 | 22.53 | 22.44 | 22.50 | 22.50 | 0.18% | 3,992 |
| Aug 6, 2025 | 22.38 | 22.46 | 22.28 | 22.46 | 22.46 | 0.36% | 1,362 |
| Aug 5, 2025 | 22.39 | 22.39 | 22.32 | 22.38 | 22.38 | -0.05% | 3,401 |
| Aug 4, 2025 | 22.38 | 22.95 | 22.35 | 22.39 | 22.39 | 0.77% | 23,596 |
| Aug 1, 2025 | 22.22 | 22.25 | 22.18 | 22.22 | 22.22 | -0.80% | 4,298 |
| Jul 31, 2025 | 22.40 | 22.46 | 22.39 | 22.40 | 22.40 | -0.29% | 4,180 |
| Jul 30, 2025 | 22.47 | 23.06 | 22.40 | 22.46 | 22.46 | 0.01% | 5,484 |
| Jul 29, 2025 | 22.45 | 22.47 | 22.41 | 22.46 | 22.46 | -0.14% | 4,252 |
| Jul 28, 2025 | 22.54 | 22.54 | 22.44 | 22.49 | 22.49 | -0.20% | 6,452 |
| Jul 25, 2025 | 22.53 | 22.56 | 22.47 | 22.54 | 22.54 | -0.16% | 4,323 |
| Jul 24, 2025 | 22.60 | 22.62 | 22.54 | 22.57 | 22.57 | -0.29% | 5,019 |
| Jul 23, 2025 | 22.48 | 22.64 | 22.48 | 22.64 | 22.64 | 0.70% | 7,844 |
| Jul 22, 2025 | 22.53 | 22.53 | 22.43 | 22.48 | 22.48 | 0.06% | 6,418 |
| Jul 21, 2025 | 22.40 | 22.51 | 22.40 | 22.46 | 22.46 | 0.40% | 10,771 |
| Jul 18, 2025 | 22.41 | 22.47 | 22.38 | 22.38 | 22.38 | -0.04% | 3,515 |
| Jul 17, 2025 | 22.37 | 22.42 | 22.37 | 22.39 | 22.39 | 0.18% | 1,962 |
| Jul 16, 2025 | 22.30 | 22.35 | 22.18 | 22.35 | 22.35 | 0.46% | 14,245 |
| Jul 15, 2025 | 22.32 | 22.33 | 22.24 | 22.24 | 22.24 | -0.22% | 1,257 |
| Jul 14, 2025 | 22.24 | 22.33 | 22.22 | 22.29 | 22.29 | 0.21% | 11,776 |
| Jul 11, 2025 | 22.25 | 22.27 | 22.25 | 22.25 | 22.25 | -0.39% | 2,653 |
| Jul 10, 2025 | 22.34 | 22.34 | 22.33 | 22.33 | 22.33 | 0.18% | 2,277 |
| Jul 9, 2025 | 22.23 | 22.31 | 22.17 | 22.29 | 22.29 | 0.30% | 4,985 |
| Jul 8, 2025 | 22.25 | 22.29 | 22.17 | 22.23 | 22.23 | -0.08% | 3,714 |
| Jul 7, 2025 | 22.31 | 22.35 | 22.16 | 22.24 | 22.24 | -0.41% | 4,439 |
| Jul 3, 2025 | 22.25 | 22.38 | 22.25 | 22.34 | 22.34 | 0.56% | 3,836 |
| Jul 2, 2025 | 22.22 | 22.29 | 22.20 | 22.21 | 22.21 | -0.05% | 2,084 |
| Jul 1, 2025 | 22.23 | 22.27 | 22.20 | 22.22 | 22.22 | 0.11% | 6,266 |
| Jun 30, 2025 | 22.10 | 22.20 | 22.09 | 22.20 | 22.20 | 0.47% | 3,575 |
| Jun 27, 2025 | 22.08 | 22.11 | 22.08 | 22.09 | 22.09 | -0.01% | 1,341 |
| Jun 26, 2025 | 22.06 | 22.10 | 22.05 | 22.10 | 22.10 | 0.50% | 886 |
| Jun 25, 2025 | 22.01 | 22.01 | 21.94 | 21.99 | 21.99 | 0.22% | 11,061 |
| Jun 24, 2025 | 21.87 | 21.94 | 21.87 | 21.94 | 21.94 | 0.70% | 2,333 |
| Jun 23, 2025 | 21.74 | 21.82 | 21.61 | 21.78 | 21.78 | 0.38% | 2,616 |
| Jun 20, 2025 | 21.71 | 21.75 | 21.70 | 21.70 | 21.70 | -0.16% | 28,176 |
| Jun 18, 2025 | 21.78 | 21.78 | 21.70 | 21.74 | 21.74 | 0.08% | 5,284 |
| Jun 17, 2025 | 21.74 | 21.74 | 21.72 | 21.72 | 21.72 | -0.49% | 538 |
| Jun 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.59% | 234 |
| Jun 13, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.87% | 295 |
| Jun 12, 2025 | 21.92 | 21.92 | 21.86 | 21.89 | 21.89 | -0.11% | 728 |
| Jun 11, 2025 | 21.90 | 21.93 | 21.90 | 21.91 | 21.91 | 0.16% | 1,358 |
| Jun 10, 2025 | 21.80 | 21.88 | 21.80 | 21.88 | 21.88 | -0.02% | 735 |
| Jun 9, 2025 | 21.80 | 21.88 | 21.79 | 21.88 | 21.88 | 0.61% | 2,677 |
| Jun 6, 2025 | 21.83 | 21.83 | 21.75 | 21.75 | 21.75 | 0.20% | 427 |
| Jun 5, 2025 | 21.72 | 21.79 | 21.66 | 21.70 | 21.70 | 0.15% | 5,481 |