HFND Historical Prices
Unlimited HFND Multi-Strategy Return Tracker ETF · daily open, high, low, close & volume
Trading days
249
Period high
24.81
Period low
22.33
Period change
-0.72%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 23.69 | 23.76 | 23.67 | 23.74 | -0.28% | 2,099 |
| Oct 28, 2026 | 23.73 | 23.84 | 23.73 | 23.81 | +0.18% | 2,630 |
| Oct 27, 2026 | 23.64 | 23.77 | 23.64 | 23.77 | +0.72% | 1,329 |
| Oct 26, 2026 | 23.53 | 23.61 | 23.44 | 23.60 | +0.35% | 2,395 |
| Oct 23, 2026 | 23.43 | 23.58 | 23.43 | 23.51 | +0.02% | 1,050 |
| Oct 22, 2026 | 23.61 | 23.61 | 23.48 | 23.51 | -1.02% | 2,228 |
| Oct 21, 2026 | 23.65 | 23.76 | 23.65 | 23.75 | +0.39% | 2,407 |
| Oct 20, 2026 | 23.55 | 23.73 | 23.55 | 23.66 | +0.13% | 1,944 |
| Oct 19, 2026 | 23.59 | 23.66 | 23.59 | 23.63 | +0.34% | 2,089 |
| Oct 16, 2026 | 23.65 | 23.65 | 23.55 | 23.55 | -0.82% | 1,225 |
| Oct 15, 2026 | 23.35 | 23.75 | 23.35 | 23.75 | +0.44% | 3,600 |
| Oct 14, 2026 | 23.70 | 23.73 | 23.64 | 23.64 | -1.14% | 4,646 |
| Oct 13, 2026 | 23.83 | 23.91 | 23.83 | 23.91 | -0.28% | 1,359 |
| Oct 12, 2026 | 24.01 | 24.01 | 23.93 | 23.98 | -0.25% | 2,950 |
| Oct 9, 2026 | 23.97 | 24.05 | 23.97 | 24.04 | +0.29% | 5,643 |
| Oct 8, 2026 | 23.98 | 24.02 | 23.88 | 23.97 | -0.25% | 20,139 |
| Oct 7, 2026 | 24.00 | 24.11 | 24.00 | 24.03 | -0.74% | 18,229 |
| Oct 6, 2026 | 24.28 | 24.29 | 24.14 | 24.21 | +0.25% | 6,235 |
| Oct 5, 2026 | 23.97 | 24.19 | 23.97 | 24.15 | +0.51% | 18,531 |
| Oct 2, 2026 | 23.99 | 24.08 | 23.99 | 24.03 | +0.53% | 21,762 |
| Oct 1, 2026 | 23.90 | 23.90 | 23.74 | 23.90 | +0.10% | 2,780 |
| Sep 30, 2026 | 23.95 | 23.97 | 23.88 | 23.88 | -0.29% | 7,044 |
| Sep 29, 2026 | 23.92 | 23.98 | 23.88 | 23.95 | -0.10% | 3,185 |
| Sep 28, 2026 | 24.03 | 24.03 | 23.93 | 23.97 | -0.02% | 2,735 |
| Sep 25, 2026 | 24.05 | 24.19 | 23.98 | 23.98 | -0.39% | 5,883 |
| Sep 24, 2026 | 24.11 | 24.16 | 24.01 | 24.07 | -0.39% | 32,286 |
| Sep 23, 2026 | 24.23 | 24.27 | 24.15 | 24.16 | -0.77% | 4,519 |
| Sep 22, 2026 | 24.27 | 24.36 | 24.27 | 24.35 | +0.09% | 9,655 |
| Sep 21, 2026 | 24.21 | 24.35 | 24.19 | 24.33 | +0.83% | 4,761 |
| Sep 18, 2026 | 23.96 | 24.17 | 23.96 | 24.13 | +0.21% | 11,046 |
| Sep 17, 2026 | 24.14 | 24.20 | 24.06 | 24.08 | +0.42% | 68,106 |
| Sep 16, 2026 | 24.17 | 24.17 | 23.98 | 23.98 | +0.02% | 765 |
| Sep 15, 2026 | 24.20 | 24.20 | 23.96 | 23.98 | -0.59% | 3,023 |
| Sep 14, 2026 | 24.16 | 24.29 | 24.06 | 24.12 | -0.71% | 5,625 |
| Sep 11, 2026 | 24.33 | 24.37 | 24.27 | 24.29 | -0.40% | 2,707 |
| Sep 9, 2026 | 24.46 | 24.46 | 24.39 | 24.39 | -0.55% | 828 |
| Sep 8, 2026 | 24.52 | 24.54 | 24.38 | 24.52 | +0.17% | 3,396 |
| Sep 4, 2026 | 24.42 | 24.52 | 24.42 | 24.48 | +0.04% | 2,769 |
| Sep 3, 2026 | 24.33 | 24.47 | 24.33 | 24.47 | +0.63% | 8,822 |
| Sep 2, 2026 | 24.35 | 24.41 | 24.32 | 24.32 | -0.49% | 3,348 |
| Aug 31, 2026 | 24.60 | 24.60 | 24.41 | 24.43 | -0.12% | 1,445 |
| Aug 28, 2026 | 24.52 | 24.52 | 24.43 | 24.46 | -0.23% | 16,345 |
| Aug 27, 2026 | 24.70 | 24.70 | 24.46 | 24.52 | -0.33% | 5,815 |
| Aug 26, 2026 | 24.61 | 24.62 | 24.47 | 24.60 | +0.42% | 15,409 |
| Aug 25, 2026 | 24.62 | 24.62 | 24.44 | 24.50 | +0.17% | 8,139 |
| Aug 24, 2026 | 24.45 | 24.47 | 24.44 | 24.45 | -0.28% | 778 |
| Aug 21, 2026 | 24.59 | 24.59 | 24.52 | 24.52 | +0.35% | 1,009 |
| Aug 20, 2026 | 24.32 | 24.52 | 24.32 | 24.44 | -0.30% | 14,793 |
| Aug 19, 2026 | 24.59 | 24.59 | 24.51 | 24.51 | -0.24% | 2,322 |
| Aug 18, 2026 | 24.54 | 24.57 | 24.50 | 24.57 | -0.63% | 2,346 |
| Aug 17, 2026 | 24.81 | 24.81 | 24.73 | 24.73 | -0.08% | 2,344 |
| Aug 14, 2026 | 24.78 | 24.78 | 24.75 | 24.75 | +0.25% | 1,238 |
| Aug 13, 2026 | 24.76 | 24.76 | 24.67 | 24.68 | +0.28% | 1,846 |
| Aug 12, 2026 | 24.70 | 24.71 | 24.61 | 24.61 | +0.10% | 1,492 |
| Aug 11, 2026 | 24.70 | 24.70 | 24.59 | 24.59 | -0.24% | 7,598 |
| Aug 10, 2026 | 24.75 | 24.75 | 24.53 | 24.65 | +0.08% | 10,838 |
| Aug 7, 2026 | 24.51 | 24.63 | 24.51 | 24.63 | +0.56% | 1,586 |
| Aug 6, 2026 | 24.35 | 24.57 | 24.35 | 24.49 | -0.40% | 2,912 |
| Aug 5, 2026 | 24.70 | 24.70 | 24.59 | 24.59 | -0.49% | 5,903 |
| Aug 4, 2026 | 24.57 | 24.71 | 24.57 | 24.71 | +1.40% | 6,678 |
| Aug 3, 2026 | 24.35 | 24.37 | 24.04 | 24.37 | +0.66% | 3,632 |
| Jul 31, 2026 | 24.16 | 24.23 | 24.16 | 24.21 | -0.16% | 2,474 |
| Jul 30, 2026 | 24.00 | 24.25 | 24.00 | 24.25 | +1.22% | 7,848 |
| Jul 29, 2026 | 24.30 | 24.30 | 23.96 | 23.96 | -0.88% | 2,629 |
| Jul 28, 2026 | 24.14 | 24.19 | 24.10 | 24.17 | -0.29% | 46,038 |
| Jul 27, 2026 | 24.22 | 24.26 | 24.14 | 24.24 | +0.08% | 6,211 |
| Jul 24, 2026 | 24.24 | 24.28 | 24.17 | 24.22 | -0.12% | 3,658 |
| Jul 23, 2026 | 24.34 | 24.34 | 24.25 | 24.25 | -0.29% | 3,247 |
| Jul 22, 2026 | 24.30 | 24.41 | 24.26 | 24.32 | -0.04% | 9,329 |
| Jul 21, 2026 | 24.28 | 24.40 | 24.28 | 24.33 | +0.99% | 94,972 |
| Jul 20, 2026 | 24.25 | 24.25 | 24.08 | 24.09 | -0.55% | 21,386 |
| Jul 17, 2026 | 24.07 | 24.24 | 24.07 | 24.23 | -0.04% | 8,973 |
| Jul 16, 2026 | 24.33 | 24.33 | 24.15 | 24.24 | -0.43% | 13,968 |
| Jul 15, 2026 | 24.32 | 24.39 | 24.32 | 24.34 | -0.25% | 5,590 |
| Jul 14, 2026 | 24.39 | 24.47 | 24.32 | 24.40 | +0.23% | 3,982 |
| Jul 13, 2026 | 24.27 | 24.44 | 24.27 | 24.34 | -0.65% | 10,601 |
| Jul 10, 2026 | 24.45 | 24.50 | 24.45 | 24.50 | +0.08% | 1,036 |
| Jul 9, 2026 | 24.63 | 24.63 | 24.47 | 24.49 | +0.39% | 3,832 |
| Jul 8, 2026 | 24.50 | 24.50 | 24.29 | 24.39 | -0.10% | 4,278 |
| Jul 7, 2026 | 24.55 | 24.55 | 24.42 | 24.42 | -0.79% | 5,718 |
| Jul 6, 2026 | 24.62 | 24.65 | 24.50 | 24.61 | +0.86% | 8,580 |
| Jul 2, 2026 | 24.50 | 24.50 | 24.27 | 24.40 | -0.06% | 29,176 |
| Jul 1, 2026 | 24.37 | 24.55 | 24.36 | 24.41 | -0.48% | 5,485 |
| Jun 30, 2026 | 24.60 | 24.60 | 24.52 | 24.53 | +0.21% | 7,155 |
| Jun 29, 2026 | 24.29 | 24.49 | 24.29 | 24.48 | +0.60% | 4,739 |
| Jun 26, 2026 | 24.41 | 24.48 | 24.31 | 24.34 | -0.46% | 4,664 |
| Jun 25, 2026 | 24.74 | 24.74 | 24.45 | 24.45 | +0.29% | 4,661 |
| Jun 24, 2026 | 24.24 | 24.43 | 24.24 | 24.38 | -0.06% | 7,267 |
| Jun 23, 2026 | 24.45 | 24.52 | 24.39 | 24.39 | -1.30% | 4,252 |
| Jun 22, 2026 | 24.81 | 24.81 | 24.71 | 24.71 | +0.11% | 5,303 |
| Jun 18, 2026 | 24.70 | 24.72 | 24.66 | 24.68 | +0.81% | 3,665 |
| Jun 17, 2026 | 24.72 | 24.73 | 24.48 | 24.48 | -0.55% | 1,630 |
| Jun 16, 2026 | 24.66 | 24.67 | 24.57 | 24.62 | -0.14% | 1,901 |
| Jun 15, 2026 | 24.54 | 24.72 | 24.54 | 24.65 | +1.00% | 3,645 |
| Jun 12, 2026 | 24.41 | 24.44 | 24.37 | 24.41 | +0.23% | 2,073 |
| Jun 11, 2026 | 24.09 | 24.35 | 24.07 | 24.35 | +1.58% | 4,799 |
| Jun 10, 2026 | 24.15 | 24.22 | 23.91 | 23.97 | -0.61% | 12,778 |
| Jun 9, 2026 | 24.24 | 24.24 | 23.96 | 24.12 | -0.02% | 6,123 |
| Jun 8, 2026 | 24.22 | 24.22 | 24.13 | 24.13 | +0.24% | 2,214 |
| Jun 5, 2026 | 24.21 | 24.25 | 24.03 | 24.07 | -1.68% | 3,523 |
| Jun 4, 2026 | 24.49 | 24.50 | 24.45 | 24.48 | -0.08% | 3,792 |
| Jun 3, 2026 | 24.45 | 24.55 | 24.45 | 24.50 | -0.45% | 7,019 |
| Jun 2, 2026 | 24.51 | 24.66 | 24.51 | 24.61 | +0.38% | 6,340 |
| Jun 1, 2026 | 24.36 | 24.55 | 24.36 | 24.52 | +0.56% | 62,773 |
| May 29, 2026 | 24.37 | 24.46 | 24.37 | 24.38 | -0.27% | 15,086 |
| May 28, 2026 | 24.24 | 24.45 | 24.24 | 24.45 | +0.25% | 4,637 |
| May 27, 2026 | 24.38 | 24.44 | 24.31 | 24.39 | +0.00% | 5,156 |
| May 26, 2026 | 24.36 | 24.40 | 24.34 | 24.38 | +0.70% | 10,696 |
| May 22, 2026 | 24.18 | 24.29 | 24.17 | 24.22 | +0.34% | 1,319 |
| May 21, 2026 | 24.08 | 24.18 | 24.08 | 24.13 | +0.17% | 11,684 |
| May 20, 2026 | 23.92 | 24.15 | 23.90 | 24.09 | +0.89% | 39,950 |
| May 19, 2026 | 23.95 | 23.96 | 23.83 | 23.88 | -0.58% | 56,107 |
| May 18, 2026 | 24.13 | 24.13 | 23.96 | 24.02 | -0.08% | 35,721 |
| May 15, 2026 | 24.22 | 24.22 | 24.03 | 24.04 | -1.68% | 10,980 |
| May 14, 2026 | 24.49 | 24.50 | 24.45 | 24.45 | +0.17% | 14,713 |
| May 13, 2026 | 24.33 | 24.46 | 24.30 | 24.41 | +0.54% | 7,532 |
| May 12, 2026 | 24.30 | 24.33 | 24.19 | 24.28 | -0.63% | 9,363 |
| May 11, 2026 | 24.44 | 24.50 | 24.43 | 24.43 | +0.32% | 3,036 |
| May 8, 2026 | 24.26 | 24.36 | 24.25 | 24.35 | +0.49% | 1,823 |
| May 7, 2026 | 24.37 | 24.37 | 24.23 | 24.23 | -0.86% | 4,497 |
| May 6, 2026 | 24.25 | 24.45 | 24.25 | 24.45 | +0.93% | 8,195 |
| May 5, 2026 | 24.11 | 24.24 | 24.11 | 24.22 | +0.90% | 947 |
| May 4, 2026 | 24.06 | 24.13 | 24.00 | 24.00 | -0.40% | 4,530 |
| May 1, 2026 | 24.16 | 24.16 | 24.10 | 24.10 | +0.00% | 11,310 |
| Apr 30, 2026 | 23.92 | 24.10 | 23.91 | 24.10 | +0.88% | 3,753 |
| Apr 29, 2026 | 23.88 | 23.90 | 23.88 | 23.89 | -0.17% | 1,726 |
| Apr 28, 2026 | 23.97 | 24.00 | 23.92 | 23.93 | -0.40% | 2,815 |
| Apr 27, 2026 | 24.07 | 24.09 | 24.02 | 24.02 | -0.21% | 3,328 |
| Apr 24, 2026 | 23.97 | 24.11 | 23.97 | 24.08 | +0.40% | 1,899 |
| Apr 23, 2026 | 24.00 | 24.09 | 23.98 | 23.98 | -0.31% | 3,716 |
| Apr 22, 2026 | 24.16 | 24.16 | 23.98 | 24.06 | +0.46% | 8,146 |
| Apr 21, 2026 | 24.03 | 24.03 | 23.95 | 23.95 | -0.48% | 3,035 |
| Apr 20, 2026 | 23.97 | 24.10 | 23.97 | 24.06 | +0.00% | 1,665 |
| Apr 17, 2026 | 24.05 | 24.07 | 24.05 | 24.06 | +0.63% | 2,037 |
| Apr 16, 2026 | 23.95 | 24.00 | 23.91 | 23.91 | -0.02% | 2,208 |
| Apr 15, 2026 | 23.86 | 23.91 | 23.85 | 23.91 | +0.15% | 3,772 |
| Apr 14, 2026 | 23.88 | 23.95 | 23.84 | 23.88 | +0.42% | 5,294 |
| Apr 13, 2026 | 23.67 | 23.78 | 23.67 | 23.78 | +0.08% | 1,943 |
| Apr 10, 2026 | 23.67 | 23.80 | 23.67 | 23.76 | +0.25% | 2,562 |
| Apr 9, 2026 | 23.69 | 23.75 | 23.62 | 23.70 | +0.05% | 5,233 |
| Apr 8, 2026 | 23.39 | 23.75 | 23.39 | 23.69 | +1.26% | 12,978 |
| Apr 7, 2026 | 23.33 | 23.43 | 23.29 | 23.39 | +0.15% | 2,737 |
| Apr 6, 2026 | 23.30 | 23.41 | 23.28 | 23.36 | +0.44% | 164,471 |
| Apr 2, 2026 | 23.21 | 23.36 | 23.21 | 23.26 | -0.31% | 4,220 |
| Apr 1, 2026 | 23.17 | 23.45 | 23.17 | 23.33 | +0.52% | 12,725 |
| Mar 31, 2026 | 23.07 | 23.24 | 23.01 | 23.21 | +1.58% | 3,257 |
| Mar 30, 2026 | 22.92 | 22.95 | 22.85 | 22.85 | -0.52% | 4,023 |
| Mar 27, 2026 | 22.92 | 22.97 | 22.85 | 22.97 | +0.22% | 4,134 |
| Mar 26, 2026 | 23.18 | 23.21 | 22.92 | 22.92 | -1.51% | 10,704 |
| Mar 25, 2026 | 23.34 | 23.35 | 23.27 | 23.27 | +0.39% | 2,838 |
| Mar 24, 2026 | 22.97 | 23.18 | 22.97 | 23.18 | +0.00% | 8,500 |
| Mar 23, 2026 | 23.11 | 23.24 | 23.08 | 23.18 | +1.44% | 8,349 |
| Mar 20, 2026 | 23.10 | 23.22 | 22.85 | 22.85 | -1.60% | 5,883 |
| Mar 19, 2026 | 23.17 | 23.24 | 23.10 | 23.22 | -0.77% | 6,284 |
| Mar 18, 2026 | 23.45 | 23.49 | 23.40 | 23.40 | -0.85% | 106,010 |
| Mar 17, 2026 | 23.54 | 23.60 | 23.47 | 23.60 | +0.43% | 2,206 |
| Mar 16, 2026 | 23.50 | 23.50 | 23.39 | 23.50 | +0.82% | 5,054 |
| Mar 13, 2026 | 23.43 | 23.44 | 23.28 | 23.31 | -0.62% | 3,760 |
| Mar 12, 2026 | 23.43 | 23.51 | 23.39 | 23.45 | -1.12% | 4,854 |
| Mar 11, 2026 | 23.74 | 23.76 | 23.66 | 23.72 | -0.21% | 8,555 |
| Mar 10, 2026 | 23.68 | 23.83 | 23.68 | 23.77 | +0.27% | 1,300 |
| Mar 9, 2026 | 23.40 | 23.71 | 23.40 | 23.71 | +0.15% | 4,832 |
| Mar 6, 2026 | 23.40 | 23.67 | 23.40 | 23.67 | +0.95% | 3,958 |
| Mar 5, 2026 | 23.56 | 23.56 | 23.35 | 23.45 | -0.97% | 6,518 |
| Mar 4, 2026 | 23.65 | 23.69 | 23.49 | 23.68 | +1.02% | 2,889 |
| Mar 3, 2026 | 23.43 | 23.54 | 23.26 | 23.44 | -1.76% | 2,026 |
| Mar 2, 2026 | 23.78 | 23.92 | 23.77 | 23.85 | -0.17% | 8,291 |
| Feb 27, 2026 | 23.92 | 23.93 | 23.85 | 23.89 | -0.44% | 2,851 |
| Feb 26, 2026 | 24.10 | 24.10 | 23.86 | 24.00 | -0.15% | 4,557 |
| Feb 25, 2026 | 24.09 | 24.11 | 23.98 | 24.04 | +1.04% | 11,340 |
| Feb 24, 2026 | 23.88 | 23.90 | 23.72 | 23.79 | +0.27% | 8,382 |
| Feb 23, 2026 | 23.82 | 23.82 | 23.67 | 23.73 | -0.96% | 6,697 |
| Feb 20, 2026 | 23.67 | 23.96 | 23.67 | 23.95 | +0.71% | 22,161 |
| Feb 19, 2026 | 23.78 | 23.81 | 23.61 | 23.79 | -0.19% | 67,684 |
| Feb 18, 2026 | 23.81 | 23.87 | 23.77 | 23.83 | +0.63% | 6,338 |
| Feb 17, 2026 | 23.65 | 23.68 | 23.48 | 23.68 | -0.46% | 15,401 |
| Feb 13, 2026 | 23.59 | 23.79 | 23.59 | 23.79 | +0.63% | 5,142 |
| Feb 12, 2026 | 23.89 | 23.93 | 23.64 | 23.64 | -1.09% | 4,200 |
| Feb 11, 2026 | 23.85 | 24.11 | 23.76 | 23.90 | +0.66% | 17,695 |
| Feb 10, 2026 | 23.81 | 23.85 | 23.72 | 23.74 | -0.11% | 4,816 |
| Feb 9, 2026 | 23.62 | 23.79 | 23.62 | 23.77 | +0.42% | 5,072 |
| Feb 6, 2026 | 23.57 | 23.67 | 23.56 | 23.67 | +1.89% | 3,101 |
| Feb 5, 2026 | 23.24 | 23.40 | 23.23 | 23.23 | -0.73% | 13,616 |
| Feb 4, 2026 | 23.60 | 23.60 | 23.36 | 23.40 | -0.64% | 9,387 |
| Feb 3, 2026 | 23.55 | 23.58 | 23.36 | 23.55 | +0.60% | 19,081 |
| Feb 2, 2026 | 23.23 | 23.46 | 23.23 | 23.41 | -0.12% | 15,169 |
| Jan 30, 2026 | 23.57 | 23.61 | 23.36 | 23.44 | -1.00% | 5,296 |
| Jan 29, 2026 | 23.81 | 23.85 | 23.57 | 23.68 | -0.14% | 25,060 |
| Jan 28, 2026 | 23.77 | 23.77 | 23.63 | 23.71 | +0.64% | 1,595 |
| Jan 27, 2026 | 23.58 | 23.65 | 23.56 | 23.56 | +0.00% | 9,563 |
| Jan 26, 2026 | 23.43 | 23.59 | 23.43 | 23.56 | +0.64% | 5,902 |
| Jan 23, 2026 | 23.25 | 23.41 | 23.25 | 23.41 | -0.04% | 7,787 |
| Jan 22, 2026 | 23.44 | 23.54 | 23.42 | 23.42 | +0.38% | 14,293 |
| Jan 21, 2026 | 23.28 | 23.53 | 23.21 | 23.33 | +1.08% | 138,620 |
| Jan 20, 2026 | 23.11 | 23.19 | 23.00 | 23.08 | -0.32% | 120,461 |
| Jan 16, 2026 | 23.17 | 23.22 | 23.12 | 23.15 | -0.18% | 2,508 |
| Jan 15, 2026 | 23.22 | 23.26 | 23.19 | 23.20 | -0.32% | 8,468 |
| Jan 14, 2026 | 23.16 | 23.29 | 23.12 | 23.27 | +0.61% | 7,705 |
| Jan 13, 2026 | 23.16 | 23.16 | 23.13 | 23.13 | -0.32% | 2,465 |
| Jan 12, 2026 | 23.18 | 23.20 | 23.07 | 23.20 | +0.67% | 8,044 |
| Jan 9, 2026 | 23.05 | 23.12 | 22.57 | 23.05 | +0.48% | 2,550 |
| Jan 8, 2026 | 22.95 | 22.95 | 22.86 | 22.94 | -0.10% | 8,422 |
| Jan 7, 2026 | 22.97 | 23.00 | 22.90 | 22.96 | -0.22% | 3,351 |
| Jan 6, 2026 | 23.07 | 23.07 | 22.99 | 23.02 | +0.33% | 3,271 |
| Jan 5, 2026 | 22.83 | 22.97 | 22.82 | 22.94 | +1.78% | 5,603 |
| Jan 2, 2026 | 22.65 | 22.68 | 22.44 | 22.54 | -0.05% | 9,171 |
| Dec 31, 2025 | 22.49 | 22.59 | 22.49 | 22.55 | +0.00% | 8,001 |
| Dec 30, 2025 | 22.60 | 22.78 | 22.54 | 22.55 | -0.04% | 17,499 |
| Dec 29, 2025 | 22.73 | 22.87 | 22.33 | 22.56 | -1.59% | 19,373 |
| Dec 26, 2025 | 22.71 | 23.39 | 22.64 | 22.92 | +1.25% | 31,671 |
| Dec 24, 2025 | 22.68 | 22.68 | 22.59 | 22.64 | -4.75% | 29,375 |
| Dec 23, 2025 | 23.61 | 23.77 | 23.61 | 23.77 | +0.38% | 17,521 |
| Dec 22, 2025 | 23.63 | 23.73 | 23.63 | 23.68 | +0.00% | 21,111 |
| Dec 19, 2025 | 23.62 | 23.72 | 23.60 | 23.68 | +0.67% | 18,122 |
| Dec 18, 2025 | 23.64 | 23.64 | 23.50 | 23.52 | +0.20% | 41,315 |
| Dec 17, 2025 | 23.57 | 23.61 | 23.46 | 23.47 | -0.24% | 17,809 |
| Dec 16, 2025 | 23.62 | 23.62 | 23.53 | 23.53 | -0.63% | 3,202 |
| Dec 15, 2025 | 23.73 | 23.73 | 23.61 | 23.68 | +0.17% | 20,954 |
| Dec 12, 2025 | 23.81 | 23.81 | 23.64 | 23.64 | -1.46% | 6,698 |
| Dec 11, 2025 | 23.83 | 24.10 | 23.81 | 23.99 | -0.79% | 8,164 |
| Dec 10, 2025 | 23.79 | 24.19 | 23.75 | 24.18 | +1.38% | 2,186 |
| Dec 9, 2025 | 23.90 | 24.34 | 23.73 | 23.85 | +0.34% | 8,218 |
| Dec 8, 2025 | 23.92 | 23.95 | 23.71 | 23.77 | -0.21% | 10,792 |
| Dec 5, 2025 | 23.89 | 23.90 | 23.80 | 23.82 | -0.08% | 6,262 |
| Dec 4, 2025 | 23.81 | 23.84 | 23.76 | 23.84 | +0.08% | 2,763 |
| Dec 3, 2025 | 23.73 | 23.86 | 23.73 | 23.82 | +0.41% | 30,300 |
| Dec 2, 2025 | 23.71 | 23.74 | 23.66 | 23.72 | -0.06% | 5,349 |
| Dec 1, 2025 | 23.73 | 23.79 | 23.73 | 23.74 | -0.29% | 5,809 |
| Nov 28, 2025 | 23.90 | 23.90 | 23.78 | 23.80 | +0.18% | 8,316 |
| Nov 26, 2025 | 23.77 | 23.82 | 23.69 | 23.76 | +0.46% | 9,796 |
| Nov 25, 2025 | 23.51 | 23.71 | 23.51 | 23.65 | +0.47% | 5,009 |
| Nov 24, 2025 | 23.50 | 23.64 | 23.45 | 23.54 | +0.04% | 10,879 |
| Nov 21, 2025 | 23.53 | 23.59 | 23.51 | 23.53 | +0.56% | 2,317 |
| Nov 20, 2025 | 23.69 | 23.69 | 23.40 | 23.40 | -0.74% | 13,761 |
| Nov 19, 2025 | 23.63 | 23.63 | 23.52 | 23.58 | +0.32% | 10,997 |
| Nov 18, 2025 | 23.53 | 23.69 | 23.50 | 23.50 | -0.56% | 88,974 |
| Nov 17, 2025 | 23.79 | 23.79 | 23.54 | 23.63 | -0.67% | 39,197 |
| Nov 14, 2025 | 23.73 | 23.83 | 23.73 | 23.79 | -0.08% | 6,718 |
| Nov 13, 2025 | 24.03 | 24.03 | 23.78 | 23.81 | -0.90% | 3,874 |
| Nov 12, 2025 | 24.03 | 24.08 | 24.02 | 24.03 | -0.19% | 2,649 |
| Nov 11, 2025 | 24.04 | 24.08 | 23.95 | 24.07 | -0.03% | 6,093 |
| Nov 10, 2025 | 24.05 | 24.08 | 23.86 | 24.08 | +1.26% | 62,072 |
| Nov 7, 2025 | 23.90 | 24.00 | 23.60 | 23.78 | -0.88% | 5,082 |
| Nov 6, 2025 | 24.05 | 24.21 | 23.73 | 23.99 | +0.36% | 9,883 |
| Nov 5, 2025 | 23.82 | 23.92 | 23.81 | 23.90 | -0.40% | 2,950 |
| Nov 4, 2025 | 23.77 | 24.00 | 23.70 | 24.00 | -0.15% | 16,538 |
| Nov 3, 2025 | 23.95 | 24.20 | 23.87 | 24.04 | -0.10% | 20,737 |
| Oct 31, 2025 | 23.92 | 24.06 | 23.85 | 24.06 | +0.60% | 5,862 |
| Oct 30, 2025 | 23.98 | 24.01 | 23.64 | 23.92 | -0.55% | 11,128 |
Daily open, high, low, close and volume for Unlimited HFND Multi-Strategy Return Tracker ETF (HFND). Showing 249 trading days. Unadjusted prices.