HFND Price Analysis

Unlimited HFND Multi-Strgy Ret Trckr ETF (HFND)

21.69 +0.14 (+0.65%) USD | NYSEARCA | May 24, 16:00

21.64 -0.05 (-0.23%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.

Date	Open	High	Low	Close	Volume
May 24, 2024	21.65	21.69	21.60	21.69	3064.00
May 23, 2024	21.66	21.66	21.55	21.55	1897.00
May 22, 2024	21.78	21.78	21.59	21.65	7412.00
May 21, 2024	21.79	21.81	21.75	21.81	5558.00
May 20, 2024	21.72	21.77	21.72	21.75	13054.00
May 17, 2024	21.70	21.71	21.60	21.62	4311.00
May 16, 2024	21.78	21.78	21.70	21.70	1879.00
May 15, 2024	21.63	21.68	21.63	21.66	1253.00
May 14, 2024	21.45	21.60	21.41	21.55	80054.00
May 13, 2024	21.52	21.64	21.52	21.52	20256.00
May 10, 2024	21.59	21.60	21.57	21.57	1173.00
May 09, 2024	21.51	21.54	21.51	21.54	2633.00
May 08, 2024	21.42	21.54	21.42	21.53	1048.00
May 07, 2024	21.46	21.60	21.46	21.55	2672.00
May 06, 2024	21.46	21.56	21.45	21.51	5452.00
May 03, 2024	21.39	21.48	21.36	21.37	4140.00
May 02, 2024	21.18	21.24	21.15	21.24	12396.00
May 01, 2024	21.08	21.24	21.08	21.09	27866.00
Apr 30, 2024	21.32	21.32	21.13	21.13	10001.00
Apr 29, 2024	20.89	21.40	20.89	21.32	53856.00
Apr 26, 2024	21.32	21.32	21.26	21.26	9196.00
Apr 25, 2024	21.18	21.28	21.18	21.28	7427.00
Apr 24, 2024	21.30	21.35	21.24	21.30	17083.00
Apr 23, 2024	21.11	21.37	21.11	21.26	33909.00
Apr 22, 2024	21.17	21.20	21.04	21.15	4394.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

19.78

Minimum

Oct 27 2023

21.84

Maximum

Mar 28 2024

20.66

Average

20.61

Median

Price Benchmarks