Unlimited HFND Multi-Strategy Return Tracker ETF

HFND
🏛️ usa →
23.46
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 23.39 23.47 23.38 23.46 0.0M
2025-09-25 23.43 23.48 23.35 23.44 0.0M
2025-09-24 23.58 24.24 23.49 23.54 0.0M
2025-09-23 23.62 23.62 23.53 23.54 0.0M
2025-09-22 23.54 23.63 23.47 23.63 0.0M
2025-09-19 23.49 23.57 23.40 23.53 0.0M
2025-09-18 23.48 23.57 23.43 23.51 0.0M
2025-09-17 23.53 23.54 23.36 23.47 0.0M
2025-09-16 23.44 23.48 23.44 23.48 0.0M
2025-09-15 23.36 23.48 23.36 23.45 0.1M
2025-09-12 23.33 23.40 23.31 23.31 0.0M
2025-09-11 23.16 23.57 23.16 23.34 0.0M
2025-09-10 23.17 23.19 23.04 23.04 0.0M
2025-09-09 23.10 23.10 23.07 23.08 0.0M
2025-09-08 23.02 23.15 23.02 23.07 0.0M
2025-09-05 23.18 23.75 22.93 22.97 0.0M
2025-09-04 22.85 23.00 22.85 22.97 0.0M
2025-09-03 22.99 22.99 22.80 22.90 0.1M
2025-09-02 22.90 23.01 22.64 22.99 0.0M
2025-08-29 22.83 22.90 22.81 22.90 0.0M
2025-08-28 22.90 22.97 22.88 22.97 0.0M
2025-08-27 22.95 22.95 22.82 22.89 0.0M
2025-08-26 22.85 22.90 22.76 22.90 0.0M
2025-08-25 23.00 23.00 22.74 22.86 0.0M
2025-08-22 22.88 22.97 22.85 22.97 0.0M
2025-08-21 22.67 22.68 22.54 22.64 0.0M
2025-08-20 22.59 22.69 22.56 22.69 0.0M
2025-08-19 22.71 22.81 22.57 22.69 0.0M
2025-08-18 22.76 22.77 22.68 22.72 0.0M
2025-08-15 22.79 22.90 22.70 22.78 0.0M
2025-08-14 22.76 22.77 22.65 22.77 0.0M
2025-08-13 22.79 22.86 22.71 22.85 0.0M
2025-08-12 22.51 22.70 22.51 22.67 0.0M
2025-08-11 22.58 22.58 22.36 22.52 0.0M
2025-08-08 22.54 22.58 22.51 22.57 0.0M
2025-08-07 22.53 22.53 22.44 22.50 0.0M
2025-08-06 22.38 22.46 22.28 22.46 0.0M
2025-08-05 22.39 22.39 22.32 22.38 0.0M
2025-08-04 22.38 22.95 22.35 22.39 0.0M
2025-08-01 22.22 22.25 22.18 22.22 0.0M
2025-07-31 22.40 22.46 22.39 22.40 0.0M
2025-07-30 22.47 23.06 22.40 22.46 0.0M
2025-07-29 22.45 22.47 22.41 22.46 0.0M
2025-07-28 22.54 22.54 22.44 22.49 0.0M
2025-07-25 22.53 22.56 22.47 22.54 0.0M
2025-07-24 22.60 22.62 22.54 22.57 0.0M
2025-07-23 22.48 22.64 22.48 22.64 0.0M
2025-07-22 22.53 22.53 22.43 22.48 0.0M
2025-07-21 22.40 22.51 22.40 22.46 0.0M
2025-07-18 22.41 22.47 22.38 22.38 0.0M
2025-07-17 22.37 22.42 22.37 22.39 0.0M
2025-07-16 22.30 22.35 22.18 22.35 0.0M
2025-07-15 22.32 22.33 22.24 22.24 0.0M
2025-07-14 22.24 22.33 22.22 22.29 0.0M
2025-07-11 22.25 22.27 22.25 22.25 0.0M
2025-07-10 22.34 22.34 22.33 22.33 0.0M
2025-07-09 22.23 22.31 22.17 22.29 0.0M
2025-07-08 22.25 22.29 22.17 22.23 0.0M
2025-07-07 22.31 22.35 22.16 22.24 0.0M
2025-07-03 22.25 22.38 22.25 22.34 0.0M
2025-07-02 22.22 22.29 22.20 22.21 0.0M
2025-07-01 22.23 22.27 22.20 22.22 0.0M
2025-06-30 22.10 22.20 22.09 22.20 0.0M
2025-06-27 22.08 22.11 22.08 22.09 0.0M
2025-06-26 22.06 22.10 22.05 22.10 0.0M
2025-06-25 22.01 22.01 21.94 21.99 0.0M
2025-06-24 21.87 21.94 21.87 21.94 0.0M
2025-06-23 21.74 21.82 21.61 21.78 0.0M
2025-06-20 21.71 21.75 21.70 21.70 0.0M
2025-06-18 21.78 21.78 21.70 21.74 0.0M
2025-06-17 21.74 21.74 21.72 21.72 0.0M
2025-06-16 21.82 21.82 21.82 21.82 0.0M
2025-06-13 21.70 21.70 21.70 21.70 0.0M
2025-06-12 21.92 21.92 21.86 21.89 0.0M
2025-06-11 21.90 21.93 21.90 21.91 0.0M
2025-06-10 21.80 21.88 21.80 21.88 0.0M
2025-06-09 21.80 21.88 21.79 21.88 0.0M
2025-06-06 21.83 21.83 21.75 21.75 0.0M
2025-06-05 21.72 21.79 21.66 21.70 0.0M
2025-06-04 21.64 21.75 21.64 21.67 0.0M
2025-06-03 21.60 21.71 21.57 21.66 0.0M
2025-06-02 21.57 21.62 21.57 21.60 0.1M
2025-05-30 21.54 21.56 21.50 21.52 0.0M
2025-05-29 21.60 21.62 21.57 21.57 0.0M
2025-05-28 21.53 21.53 21.52 21.52 0.0M
2025-05-27 21.62 21.63 21.62 21.63 0.0M
2025-05-23 19.75 21.48 19.75 21.41 0.0M
2025-05-22 21.48 21.49 21.47 21.47 0.0M
2025-05-21 21.47 21.49 21.47 21.49 0.0M
2025-05-20 21.60 21.60 21.60 21.60 0.0M
2025-05-19 21.57 21.60 21.55 21.60 0.0M
2025-05-16 21.54 21.56 21.53 21.56 0.0M
2025-05-15 21.46 21.51 20.71 21.50 0.0M
2025-05-14 21.55 21.55 21.47 21.47 0.0M
2025-05-13 21.50 21.52 21.50 21.52 0.0M
2025-05-12 21.47 21.55 21.44 21.49 0.0M
2025-05-09 21.32 21.32 21.19 21.27 0.0M
2025-05-08 21.14 21.34 21.14 21.23 0.0M
2025-05-07 21.20 21.30 21.10 21.19 0.0M
2025-05-06 21.15 21.32 21.15 21.32 0.0M
2025-05-05 21.15 21.29 21.13 21.22 0.0M
2025-05-02 21.11 21.21 21.11 21.18 0.0M
2025-05-01 20.95 21.11 20.95 20.99 0.0M
2025-04-30 20.91 21.03 20.90 21.03 0.0M
2025-04-29 20.92 21.07 20.92 21.03 0.0M
2025-04-28 20.93 21.08 20.89 21.01 0.0M
2025-04-25 20.91 20.99 20.91 20.99 0.0M
2025-04-24 20.82 20.96 20.82 20.96 0.0M
2025-04-23 20.87 20.87 20.87 20.87 0.0M
2025-04-22 20.65 20.80 20.65 20.67 0.0M
2025-04-21 20.60 20.61 20.48 20.54 0.0M
2025-04-17 20.61 20.77 20.61 20.68 0.0M
2025-04-16 20.62 20.80 20.54 20.60 0.0M
2025-04-15 20.75 20.81 20.63 20.70 0.0M
2025-04-14 20.68 20.69 20.58 20.69 0.0M
2025-04-11 20.40 20.60 20.40 20.55 0.0M
2025-04-10 19.51 20.44 19.51 20.42 0.0M
2025-04-09 19.60 20.85 19.42 20.66 0.0M
2025-04-08 20.03 20.03 19.50 19.56 0.0M
2025-04-07 20.17 20.28 19.34 19.84 0.0M
2025-04-04 20.23 20.23 20.13 20.13 0.0M
2025-04-03 20.91 20.93 20.83 20.83 0.0M
2025-04-02 21.54 21.54 21.47 21.52 0.1M
2025-04-01 21.34 21.46 21.34 21.42 0.1M
2025-03-31 21.31 21.38 21.31 21.38 0.0M
2025-03-28 21.43 21.43 21.33 21.41 0.0M
2025-03-27 21.72 21.72 21.65 21.67 0.0M
2025-03-26 21.69 21.71 21.58 21.66 0.0M
2025-03-25 21.72 21.77 21.70 21.71 0.0M
2025-03-24 21.78 21.79 21.73 21.79 0.0M
2025-03-21 21.58 21.64 21.58 21.60 0.0M
2025-03-20 21.67 21.69 21.67 21.68 0.0M
2025-03-19 21.64 21.75 21.64 21.75 0.0M
2025-03-18 21.62 21.62 21.56 21.61 0.0M
2025-03-17 21.40 21.64 21.40 21.63 0.0M
2025-03-14 21.39 21.54 21.39 21.44 0.0M
2025-03-13 21.28 21.28 21.20 21.20 0.0M
2025-03-12 21.44 21.47 21.36 21.42 0.0M
2025-03-11 21.36 21.38 21.20 21.37 0.0M
2025-03-10 21.49 21.50 21.37 21.39 0.0M
2025-03-07 21.70 22.40 21.70 21.84 0.0M
2025-03-06 21.75 21.84 21.60 21.67 0.0M
2025-03-05 21.72 21.93 21.72 21.93 0.0M
2025-03-04 21.77 21.88 21.54 21.75 0.0M
2025-03-03 22.04 23.22 21.82 21.88 0.0M
2025-02-28 21.94 22.07 21.94 22.07 0.0M
2025-02-27 22.21 22.21 21.98 21.98 0.0M
2025-02-26 22.29 24.52 21.77 22.09 0.0M
2025-02-25 22.01 22.09 22.01 22.09 0.0M
2025-02-24 22.29 22.29 22.13 22.19 0.0M
2025-02-21 22.41 22.50 22.28 22.30 0.0M
2025-02-20 22.46 22.57 22.44 22.50 0.0M
2025-02-19 22.53 22.58 22.51 22.57 0.0M
2025-02-18 22.49 22.57 22.49 22.55 0.1M
2025-02-14 22.51 22.54 22.44 22.49 0.0M
2025-02-13 22.42 22.50 22.42 22.50 0.0M
2025-02-12 22.37 22.46 22.27 22.40 0.0M
2025-02-11 22.37 22.40 22.34 22.38 0.0M
2025-02-10 22.35 22.48 22.34 22.41 0.0M
2025-02-07 22.33 22.34 22.28 22.34 0.0M
2025-02-06 22.35 22.35 22.29 22.31 0.0M
2025-02-05 22.18 22.30 22.18 22.27 0.0M
2025-02-04 22.11 22.18 22.11 22.18 0.0M
2025-02-03 22.04 22.16 22.04 22.05 0.0M
2025-01-31 22.39 22.39 22.12 22.19 0.0M
2025-01-30 22.27 22.33 22.20 22.31 0.0M
2025-01-29 22.23 22.23 21.96 22.14 0.0M
2025-01-28 22.06 22.10 22.06 22.09 0.0M
2025-01-27 22.01 22.19 21.85 21.98 0.0M
2025-01-24 22.22 22.35 22.10 22.21 0.0M
2025-01-23 22.06 22.16 22.06 22.15 0.0M
2025-01-22 22.42 22.44 22.05 22.21 0.0M
2025-01-21 21.94 22.28 21.91 22.28 0.1M
2025-01-17 21.90 22.00 21.90 21.94 0.0M
2025-01-16 21.78 21.85 21.72 21.76 0.0M
2025-01-15 21.84 21.88 21.84 21.88 0.0M
2025-01-14 21.41 21.62 21.39 21.53 0.0M
2025-01-13 21.57 21.57 21.27 21.38 0.0M
2025-01-10 21.68 21.68 21.53 21.60 0.0M
2025-01-08 21.90 21.90 21.74 21.82 0.0M
2025-01-07 21.88 21.88 21.80 21.80 0.0M
2025-01-06 21.90 22.00 21.82 21.90 0.0M
2025-01-03 21.70 21.97 21.69 21.86 0.0M
2025-01-02 21.65 21.91 21.63 21.76 0.0M