5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
+12.53%
3 MONTH PERFORMANCE
+11.52%
6 MONTH PERFORMANCE
+17.45%
YEAR-TO-DATE PERFORMANCE
+13.72%
Unlimited HFMF Managed Futures ETF Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $23.98 | $23.63 (-1.46%) | $23.98 | $22.95 | 7.30 K | $1.71 M |
| 01/28/2026 | $23.35 | $23.55 (0.86%) | $23.57 | $23.28 | 10.00 K | $1.71 M |
| 01/27/2026 | $22.73 | $23.06 (1.45%) | $23.07 | $22.65 | 61.70 K | $1.67 M |
| 01/26/2026 | $22.77 | $22.76 (-0.04%) | $22.86 | $22.76 | 80.72 K | $1.65 M |
| 01/23/2026 | $22.53 | $22.61 (0.36%) | $22.70 | $22.53 | 15.00 K | $1.64 M |
| 01/22/2026 | $22.35 | $22.46 (0.49%) | $22.51 | $22.35 | 5.04 K | $1.63 M |
| 01/21/2026 | $22.23 | $22.28 (0.22%) | $22.30 | $22.05 | 24.60 K | $1.61 M |
| 01/20/2026 | $21.75 | $21.92 (0.78%) | $21.98 | $21.75 | 54.40 K | $1.59 M |
| 01/16/2026 | $21.99 | $21.83 (-0.73%) | $21.99 | $21.75 | 5.00 K | $1.58 M |
| 01/15/2026 | $22.09 | $22.09 (0%) | $22.17 | $22.06 | 13.00 K | $1.60 M |
| 01/14/2026 | $22.18 | $22.21 (0.14%) | $22.22 | $22.13 | 2.50 K | $1.61 M |
| 01/13/2026 | $22.14 | $22.08 (-0.27%) | $22.14 | $22.07 | 8.40 K | $1.60 M |
| 01/12/2026 | $21.99 | $22.04 (0.23%) | $22.09 | $21.99 | 3.10 K | $1.60 M |
| 01/09/2026 | $21.74 | $21.76 (0.09%) | $21.81 | $21.74 | 10.00 K | $1.58 M |
| 01/08/2026 | $21.35 | $21.50 (0.7%) | $21.50 | $21.35 | 3.80 K | $1.56 M |
| 01/07/2026 | $21.52 | $21.54 (0.09%) | $21.61 | $21.52 | 2.10 K | $1.56 M |
| 01/06/2026 | $21.61 | $21.70 (0.42%) | $21.70 | $21.61 | 6.20 K | $1.57 M |
| 01/05/2026 | $21.08 | $21.49 (1.94%) | $21.51 | $21.08 | 4.10 K | $1.56 M |
| 01/02/2026 | $20.89 | $20.89 (0%) | $20.98 | $20.84 | 8.70 K | $1.51 M |
| 12/31/2025 | $20.87 | $20.77 (-0.48%) | $20.88 | $20.76 | 6.51 K | $1.50 M |
| 12/30/2025 | $21.05 | $20.99 (-0.29%) | $21.05 | $20.97 | 6.52 K | $1.52 M |
| 12/29/2025 | $21.07 | $20.88 (-0.9%) | $21.07 | $20.86 | 6.52 K | $1.51 M |
| 12/26/2025 | $21.43 | $21.41 (-0.09%) | $21.45 | $21.37 | 4.30 K | $1.55 M |
| 12/24/2025 | $21.19 | $21.19 (0%) | $21.19 | $21.19 | 4.31 K | $1.54 M |
| 12/23/2025 | $21.75 | $21.83 (0.37%) | $21.83 | $21.66 | 4.31 K | $1.58 M |
| 12/22/2025 | $21.54 | $21.65 (0.51%) | $21.66 | $21.53 | 2.52 K | $1.57 M |
| 12/19/2025 | $21.36 | $21.34 (-0.09%) | $21.41 | $21.34 | 3.60 K | $1.55 M |
| 12/18/2025 | $21.17 | $21.14 (-0.14%) | $21.17 | $21.14 | 3.91 K | $1.53 M |
| 12/17/2025 | $21.18 | $21.10 (-0.38%) | $21.18 | $21.10 | 639 | $1.53 M |
| 12/16/2025 | $21.22 | $21.15 (-0.33%) | $21.22 | $21.12 | 1.80 K | $1.53 M |
| 12/15/2025 | $21.28 | $21.27 (-0.05%) | $21.29 | $21.25 | 1.85 K | $1.54 M |
| 12/12/2025 | $21.50 | $21.27 (-1.07%) | $21.50 | $21.26 | 1.10 K | $1.54 M |
| 12/11/2025 | $21.37 | $21.44 (0.33%) | $21.45 | $21.37 | 8.22 K | $1.55 M |
| 12/10/2025 | $21.21 | $21.30 (0.42%) | $21.30 | $21.21 | 1.60 K | $1.54 M |
| 12/09/2025 | $21.22 | $21.26 (0.19%) | $21.26 | $21.22 | 140 | $1.54 M |
| 12/08/2025 | $21.10 | $21.14 (0.19%) | $21.14 | $21.08 | 1.72 K | $1.53 M |
| 12/05/2025 | $21.19 | $21.10 (-0.42%) | $21.19 | $21.10 | 1.72 K | $1.53 M |
| 12/04/2025 | $21.14 | $21.13 (-0.05%) | $21.16 | $21.13 | 730 | $1.53 M |
| 12/03/2025 | $21.13 | $21.17 (0.19%) | $21.17 | $21.13 | 1.44 K | $1.53 M |
| 12/02/2025 | $21.01 | $21.05 (0.19%) | $21.05 | $20.98 | 1.33 K | $1.53 M |
| 12/01/2025 | $21.02 | $20.99 (-0.14%) | $21.02 | $20.99 | 2.80 K | $1.52 M |
| 11/28/2025 | $21.06 | $21.12 (0.28%) | $21.12 | $21.06 | 5.90 K | $1.53 M |
| 11/26/2025 | $20.89 | $20.98 (0.43%) | $21.01 | $20.89 | 1.44 K | $1.52 M |
| 11/25/2025 | $20.54 | $20.68 (0.68%) | $20.70 | $20.54 | 3.81 K | $1.50 M |
| 11/24/2025 | $20.39 | $20.53 (0.69%) | $20.53 | $20.39 | 1.50 K | $1.49 M |
| 11/21/2025 | $20.26 | $20.38 (0.59%) | $20.45 | $20.20 | 7.10 K | $1.48 M |
| 11/20/2025 | $20.76 | $20.25 (-2.46%) | $20.76 | $20.25 | 6.21 K | $1.47 M |
| 11/19/2025 | $20.57 | $20.45 (-0.58%) | $20.57 | $20.40 | 1.70 K | $1.48 M |
| 11/18/2025 | $20.50 | $20.45 (-0.24%) | $20.50 | $20.31 | 2.30 K | $1.48 M |
| 11/17/2025 | $20.78 | $20.60 (-0.87%) | $20.82 | $20.53 | 6.55 K | $1.49 M |
| 11/14/2025 | $20.67 | $20.80 (0.63%) | $20.88 | $20.65 | 5.91 K | $1.51 M |
| 11/13/2025 | $21.04 | $20.77 (-1.28%) | $21.04 | $20.56 | 19.62 K | $1.50 M |
| 11/12/2025 | $21.24 | $21.12 (-0.56%) | $21.24 | $21.10 | 9.91 K | $1.53 M |
| 11/11/2025 | $21.18 | $21.19 (0.05%) | $21.21 | $21.10 | 135.50 K | $1.54 M |
| 11/10/2025 | $20.95 | $21.17 (1.05%) | $21.17 | $20.95 | 1.70 K | $1.53 M |
| 11/07/2025 | $20.60 | $20.71 (0.53%) | $20.71 | $20.57 | 1.10 K | $1.50 M |
| 11/06/2025 | $22.19 | $20.63 (-7.03%) | $22.19 | $20.56 | 2.93 K | $1.49 M |
| 11/05/2025 | $20.78 | $20.76 (-0.1%) | $20.79 | $20.76 | 804 | $1.50 M |
| 11/04/2025 | $20.95 | $20.81 (-0.67%) | $21.04 | $20.81 | 3.41 K | $1.51 M |
| 11/03/2025 | $21.23 | $21.28 (0.24%) | $21.29 | $21.23 | 10.90 K | $1.54 M |
| 10/31/2025 | $21.22 | $21.22 (0%) | $21.22 | $21.22 | 2.51 K | $1.54 M |
| 10/30/2025 | $21.21 | $21.18 (-0.14%) | $21.21 | $21.18 | 300 | $1.53 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
