MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HFMF — Unlimited HFMF Managed Futures ETF
NYSEUnlimited HFMF Managed Futures ETF
$22.52
-0.03(-0.13%)
- O
- 22.28
- H
- 22.52
- L
- 22.22
- V
- 3.37K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.52
Period Return+12.04%
Period High$24.92
Period Low$19.85
Avg Daily Volume10.4K
Total Trading Days308
HFMF — Historical OHLCV Price & Volume Table
Jul 15, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.28 | $22.52 | $22.22 | $22.52 | $-0.03 | -0.13% | 3,375 | $22.38 | $22.22 $22.52 |
| Oct 1, 2026 | $22.65 | $22.65 | $22.45 | $22.55 | +$0.11 | +0.49% | 11,296 | $22.54 | $22.45 $22.65 |
| Sep 30, 2026 | $22.45 | $22.45 | $22.43 | $22.44 | +$0.10 | +0.45% | 1,795 | $22.45 | $22.43 $22.45 |
| Sep 29, 2026 | $22.42 | $22.56 | $22.33 | $22.34 | $-0.12 | -0.53% | 3,828 | $22.40 | $22.33 $22.56 |
| Sep 28, 2026 | $22.52 | $22.54 | $22.46 | $22.46 | +$0.05 | +0.20% | 3,909 | $22.52 | $22.46 $22.54 |
| Sep 25, 2026 | $22.45 | $22.59 | $22.42 | $22.42 | $-0.20 | -0.89% | 32,341 | $22.48 | $22.42 $22.59 |
| Sep 24, 2026 | $22.40 | $22.64 | $22.38 | $22.62 | +$0.33 | +1.46% | 22,641 | $22.56 | $22.38 $22.64 |
| Sep 23, 2026 | $22.21 | $22.34 | $22.21 | $22.29 | +$0.29 | +1.30% | 7,480 | $22.26 | $22.21 $22.34 |
| Sep 22, 2026 | $22.10 | $22.10 | $22.00 | $22.00 | $-0.09 | -0.41% | 2,984 | $22.05 | $22.00 $22.10 |
| Sep 21, 2026 | $22.16 | $22.16 | $22.04 | $22.10 | $-0.18 | -0.83% | 8,314 | $22.12 | $22.04 $22.16 |
| Sep 18, 2026 | $22.25 | $22.38 | $22.25 | $22.28 | +$0.06 | +0.27% | 1,962 | $22.33 | $22.25 $22.38 |
| Sep 17, 2026 | $22.20 | $22.33 | $22.20 | $22.22 | $-0.06 | -0.27% | 3,155 | $22.25 | $22.20 $22.33 |
| Sep 16, 2026 | $22.34 | $22.34 | $22.12 | $22.28 | $-0.16 | -0.71% | 10,897 | $22.23 | $22.12 $22.34 |
| Sep 15, 2026 | $22.33 | $22.44 | $22.32 | $22.44 | +$0.36 | +1.63% | 3,104 | $22.39 | $22.32 $22.44 |
| Sep 14, 2026 | $22.18 | $22.29 | $22.04 | $22.08 | +$0.05 | +0.22% | 25,166 | $22.06 | $22.04 $22.29 |
| Sep 11, 2026 | $21.96 | $22.08 | $21.92 | $22.03 | $-0.27 | -1.22% | 28,977 | $22.03 | $21.92 $22.08 |
| Sep 10, 2026 | $22.02 | $22.31 | $22.01 | $22.30 | +$0.39 | +1.78% | 6,676 | $22.07 | $22.01 $22.31 |
| Sep 9, 2026 | $21.68 | $21.92 | $21.68 | $21.92 | +$0.24 | +1.10% | 5,784 | $21.77 | $21.68 $21.92 |
| Sep 8, 2026 | $21.63 | $21.68 | $21.61 | $21.68 | +$0.05 | +0.25% | 9,458 | $21.65 | $21.61 $21.68 |
| Sep 4, 2026 | $21.53 | $21.62 | $21.51 | $21.62 | +$0.07 | +0.33% | 789 | $21.54 | $21.51 $21.62 |
| Sep 3, 2026 | $21.62 | $21.62 | $21.48 | $21.55 | $-0.20 | -0.90% | 4,209 | $21.51 | $21.48 $21.62 |
| Sep 2, 2026 | $21.62 | $21.77 | $21.62 | $21.75 | $-0.06 | -0.28% | 3,691 | $21.69 | $21.62 $21.77 |
| Sep 1, 2026 | $21.69 | $21.82 | $21.66 | $21.81 | +$0.27 | +1.24% | 6,826 | $21.70 | $21.66 $21.82 |
| Aug 31, 2026 | $21.61 | $21.61 | $21.49 | $21.54 | +$0.13 | +0.62% | 17,335 | $21.60 | $21.49 $21.61 |
| Aug 28, 2026 | $21.40 | $21.42 | $21.40 | $21.41 | +$0.08 | +0.38% | 7,372 | $21.41 | $21.40 $21.42 |
| Aug 27, 2026 | $21.14 | $21.33 | $21.14 | $21.33 | +$0.10 | +0.46% | 1,687 | $21.27 | $21.14 $21.33 |
| Aug 26, 2026 | $21.22 | $21.31 | $21.21 | $21.23 | +$0.09 | +0.44% | 195,146 | $21.28 | $21.21 $21.31 |
| Aug 25, 2026 | $21.25 | $21.41 | $21.14 | $21.14 | $-0.23 | -1.08% | 2,703 | $21.25 | $21.14 $21.41 |
| Aug 24, 2026 | $21.41 | $21.41 | $21.32 | $21.37 | $-0.18 | -0.84% | 12,950 | $21.36 | $21.32 $21.41 |
| Aug 21, 2026 | $21.49 | $21.59 | $21.46 | $21.55 | +$0.17 | +0.77% | 11,078 | $21.50 | $21.46 $21.59 |