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%
HFND — Unlimited HFND Multi-Strategy Return Tracker ETF
NYSEUnlimited HFND Multi-Strategy Return Tracker ETF
$24.03
+0.13(+0.54%)
- O
- 23.99
- H
- 24.08
- L
- 23.99
- V
- 21.76K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.03
Period Return+16.26%
Period High$24.81
Period Low$19.75
Avg Daily Volume10.7K
Total Trading Days365
HFND — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.99 | $24.08 | $23.99 | $24.03 | +$0.13 | +0.54% | 21,760 | $24.04 | $23.99 $24.08 |
| Oct 1, 2026 | $23.90 | $23.90 | $23.74 | $23.90 | +$0.03 | +0.10% | 2,780 | $23.79 | $23.74 $23.90 |
| Sep 30, 2026 | $23.96 | $23.97 | $23.88 | $23.88 | $-0.07 | -0.29% | 7,044 | $23.94 | $23.88 $23.97 |
| Sep 29, 2026 | $23.92 | $23.98 | $23.88 | $23.95 | $-0.03 | -0.10% | 3,185 | $23.92 | $23.88 $23.98 |
| Sep 28, 2026 | $24.03 | $24.03 | $23.93 | $23.97 | $-0.01 | -0.02% | 2,735 | $23.97 | $23.93 $24.03 |
| Sep 25, 2026 | $24.05 | $24.19 | $23.98 | $23.98 | $-0.09 | -0.39% | 5,883 | $24.09 | $23.98 $24.19 |
| Sep 24, 2026 | $24.11 | $24.16 | $24.01 | $24.07 | $-0.09 | -0.39% | 32,286 | $24.06 | $24.01 $24.16 |
| Sep 23, 2026 | $24.23 | $24.28 | $24.15 | $24.17 | $-0.19 | -0.77% | 4,519 | $24.20 | $24.15 $24.28 |
| Sep 22, 2026 | $24.27 | $24.36 | $24.27 | $24.35 | +$0.02 | +0.09% | 9,655 | $24.30 | $24.27 $24.36 |
| Sep 21, 2026 | $24.21 | $24.35 | $24.19 | $24.33 | +$0.20 | +0.83% | 4,761 | $24.29 | $24.19 $24.35 |
| Sep 18, 2026 | $23.96 | $24.17 | $23.96 | $24.13 | +$0.05 | +0.21% | 11,046 | $24.09 | $23.96 $24.17 |
| Sep 17, 2026 | $24.15 | $24.20 | $24.06 | $24.08 | +$0.10 | +0.42% | 68,106 | $24.12 | $24.06 $24.20 |
| Sep 16, 2026 | $24.17 | $24.17 | $23.98 | $23.98 | +$0.00 | +0.02% | 765 | $24.08 | $23.98 $24.17 |
| Sep 15, 2026 | $24.20 | $24.20 | $23.97 | $23.98 | $-0.14 | -0.59% | 3,023 | $24.02 | $23.97 $24.20 |
| Sep 14, 2026 | $24.17 | $24.29 | $24.06 | $24.12 | $-0.17 | -0.71% | 5,625 | $24.15 | $24.06 $24.29 |
| Sep 11, 2026 | $24.33 | $24.37 | $24.28 | $24.29 | +$0.02 | +0.09% | 2,707 | $24.34 | $24.28 $24.37 |
| Sep 10, 2026 | $24.30 | $24.33 | $24.27 | $24.27 | $-0.12 | -0.49% | 1,642 | $24.31 | $24.27 $24.33 |
| Sep 9, 2026 | $24.46 | $24.46 | $24.39 | $24.39 | $-0.13 | -0.55% | 828 | $24.43 | $24.39 $24.46 |
| Sep 8, 2026 | $24.52 | $24.54 | $24.38 | $24.52 | +$0.04 | +0.17% | 3,397 | $24.52 | $24.38 $24.54 |
| Sep 4, 2026 | $24.42 | $24.52 | $24.42 | $24.48 | +$0.01 | +0.04% | 2,769 | $24.48 | $24.42 $24.52 |
| Sep 3, 2026 | $24.33 | $24.47 | $24.33 | $24.47 | +$0.15 | +0.63% | 8,822 | $24.44 | $24.33 $24.47 |
| Sep 2, 2026 | $24.35 | $24.41 | $24.32 | $24.32 | $-0.03 | -0.13% | 3,348 | $24.38 | $24.32 $24.41 |
| Sep 1, 2026 | $24.35 | $24.35 | $24.31 | $24.35 | $-0.09 | -0.36% | 4,910 | $24.34 | $24.31 $24.35 |
| Aug 31, 2026 | $24.60 | $24.60 | $24.42 | $24.44 | $-0.03 | -0.12% | 1,445 | $24.49 | $24.42 $24.60 |
| Aug 28, 2026 | $24.52 | $24.52 | $24.43 | $24.46 | $-0.06 | -0.23% | 16,345 | $24.52 | $24.43 $24.52 |
| Aug 27, 2026 | $24.70 | $24.70 | $24.46 | $24.52 | $-0.08 | -0.33% | 5,815 | $24.53 | $24.46 $24.70 |
| Aug 26, 2026 | $24.61 | $24.62 | $24.47 | $24.60 | +$0.10 | +0.42% | 15,409 | $24.57 | $24.47 $24.62 |
| Aug 25, 2026 | $24.62 | $24.62 | $24.44 | $24.50 | +$0.04 | +0.17% | 8,139 | $24.49 | $24.44 $24.62 |
| Aug 24, 2026 | $24.45 | $24.47 | $24.44 | $24.46 | $-0.07 | -0.28% | 778 | $24.46 | $24.44 $24.47 |
| Aug 21, 2026 | $24.60 | $24.60 | $24.52 | $24.52 | +$0.09 | +0.35% | 1,009 | $24.58 | $24.52 $24.60 |