Unlimited HFND Multi-Strgy Ret Trckr ETF (HFND)
22.79
+0.01
(+0.04%)
USD |
NYSEARCA |
Nov 22, 16:00
22.75
-0.04
(-0.18%)
After-Hours: 20:00
HFND Price: 22.79 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 22.74 | 22.81 | 22.74 | 22.79 | 2935.00 |
| Nov 21, 2024 | 22.66 | 22.81 | 22.43 | 22.78 | 13027.00 |
| Nov 20, 2024 | 22.61 | 22.72 | 22.37 | 22.72 | 9840.00 |
| Nov 19, 2024 | 22.53 | 22.66 | 22.53 | 22.66 | 646.00 |
| Nov 18, 2024 | 22.72 | 22.76 | 22.37 | 22.57 | 8931.00 |
| Nov 15, 2024 | 22.44 | 22.63 | 22.44 | 22.63 | 4264.00 |
| Nov 14, 2024 | 22.51 | 22.51 | 22.39 | 22.44 | 4683.00 |
| Nov 13, 2024 | 22.70 | 22.81 | 22.06 | 22.60 | 9190.00 |
| Nov 12, 2024 | 22.60 | 22.84 | 22.40 | 22.83 | 6631.00 |
| Nov 11, 2024 | 22.70 | 22.72 | 22.64 | 22.70 | 2239.00 |
| Nov 08, 2024 | 22.61 | 22.69 | 22.57 | 22.57 | 607.00 |
| Nov 07, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 77.00 |
| Nov 06, 2024 | 22.67 | 22.67 | 22.46 | 22.55 | 836.00 |
| Nov 05, 2024 | 22.59 | 22.63 | 22.26 | 22.48 | 1790.00 |
| Nov 04, 2024 | 22.54 | 22.58 | 22.13 | 22.20 | 1647.00 |
| Nov 01, 2024 | 22.22 | 22.24 | 22.10 | 22.24 | 1792.00 |
| Oct 31, 2024 | 22.44 | 22.47 | 22.22 | 22.28 | 1563.00 |
| Oct 30, 2024 | 22.48 | 22.48 | 22.34 | 22.34 | 460.00 |
| Oct 29, 2024 | 22.43 | 22.67 | 22.43 | 22.48 | 1933.00 |
| Oct 28, 2024 | 22.53 | 22.63 | 22.53 | 22.58 | 2779.00 |
| Oct 25, 2024 | 22.54 | 22.54 | 22.22 | 22.42 | 3331.00 |
| Oct 24, 2024 | 22.45 | 22.48 | 22.35 | 22.35 | 1386.00 |
| Oct 23, 2024 | 22.50 | 22.67 | 22.42 | 22.42 | 6146.00 |
| Oct 22, 2024 | 22.29 | 22.75 | 22.27 | 22.63 | 46673.00 |
| Oct 21, 2024 | 22.41 | 22.58 | 22.37 | 22.47 | 9417.00 |
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).
Price Range, Past 5 Years
19.78
Minimum
Oct 27 2023
22.83
Maximum
Nov 12 2024
20.98
Average
20.77
Median
Nov 11 2022