Tidal ETF Trust - Unlimited HFND Multi-Strategy Return Tracker ETF (HFND) Historical Stock Data
21.84 ↑0.04 (0.17%)
As of March 27, 2024, 3:10pm EST.
Historical Data
In the past 30 trading days, HFND is up 0.20% a day on average. There have been 15 days where Tidal ETF Trust - Unlimited HFND Multi-Strategy Return Tracker ETF closed green and 15 days where HFND closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 21.83 | 21.84 | ↑$0.01 (0.04%) | 21.83 | 21.85 | 1.67K |
2024-03-27 | 21.78 | 21.80 | ↑$0.02 (0.10%) | 21.70 | 21.80 | 5.75K |
2024-03-26 | 21.70 | 21.67 | ↓$0.03 (-0.14%) | 21.67 | 21.75 | 6.54K |
2024-03-25 | 21.71 | 21.65 | ↓$0.05 (-0.25%) | 21.65 | 21.71 | 1.34K |
2024-03-22 | 21.69 | 21.69 | ↓$0.01 (-0.02%) | 21.66 | 21.73 | 2.73K |
2024-03-21 | 21.74 | 21.73 | ↓$0.01 (-0.05%) | 21.73 | 21.75 | 2.05K |
2024-03-20 | 21.43 | 21.66 | ↑$0.23 (1.05%) | 21.43 | 21.66 | 2.37K |
2024-03-19 | 21.46 | 21.51 | ↑$0.05 (0.21%) | 21.43 | 21.53 | 2.08K |
2024-03-18 | 21.45 | 21.44 | ↓$0.01 (-0.04%) | 21.44 | 21.45 | 696 |
2024-03-15 | 21.35 | 21.35 | ↓$0.00 (0.00%) | 21.35 | 21.37 | 1.75K |
2024-03-14 | 21.43 | 21.39 | ↓$0.04 (-0.18%) | 21.36 | 21.43 | 3.99K |
2024-03-13 | 21.52 | 21.46 | ↓$0.05 (-0.24%) | 21.46 | 21.54 | 5.79K |
2024-03-12 | 21.35 | 21.49 | ↑$0.14 (0.64%) | 21.35 | 21.50 | 10.23K |
2024-03-11 | 21.26 | 21.35 | ↑$0.09 (0.43%) | 21.26 | 21.40 | 8.57K |
2024-03-08 | 21.43 | 21.42 | ↓$0.01 (-0.04%) | 21.42 | 21.52 | 5.87K |
2024-03-07 | 21.46 | 21.44 | ↓$0.02 (-0.07%) | 21.44 | 21.48 | 2.29K |
2024-03-06 | 21.39 | 21.36 | ↓$0.03 (-0.14%) | 21.35 | 21.40 | 7.20K |
2024-03-05 | 21.29 | 21.25 | ↓$0.04 (-0.18%) | 21.20 | 21.29 | 91.68K |
2024-03-04 | 21.26 | 21.27 | ↑$0.01 (0.05%) | 21.26 | 21.30 | 1.54K |
2024-03-01 | 21.22 | 21.28 | ↑$0.06 (0.27%) | 21.22 | 21.28 | 1.80K |
2024-02-29 | 21.19 | 21.13 | ↓$0.07 (-0.31%) | 21.07 | 21.19 | 7.78K |
2024-02-28 | 21.17 | 21.12 | ↓$0.05 (-0.25%) | 21.04 | 21.17 | 3.90K |
2024-02-27 | 21.17 | 21.18 | ↑$0.02 (0.07%) | 21.11 | 21.19 | 4.99K |
2024-02-26 | 20.82 | 21.14 | ↑$0.32 (1.53%) | 20.71 | 21.18 | 18.98K |
2024-02-23 | 21.17 | 21.12 | ↓$0.05 (-0.24%) | 21.12 | 21.28 | 5.38K |
2024-02-22 | 21.11 | 21.19 | ↑$0.08 (0.38%) | 21.11 | 21.25 | 36.51K |
2024-02-21 | 20.89 | 21.02 | ↑$0.13 (0.62%) | 20.89 | 21.10 | 8.62K |
2024-02-20 | 20.94 | 21.13 | ↑$0.19 (0.90%) | 20.91 | 21.13 | 10.01K |
2024-02-16 | 20.95 | 21.00 | ↑$0.05 (0.24%) | 20.93 | 21.02 | 23.67K |
2024-02-15 | 20.74 | 21.07 | ↑$0.33 (1.57%) | 20.74 | 21.07 | 5.64K |
Create an account or log in to view more rows.
$HFND Move up
let's buy
$HFND holy fuck
$HFND Holding
$HFND good times
$HFND my hands are made out of diamonds
$HFND money comes and goes but your story stays with you the rest of your life. Apes for life ??
$HFND today feels different to the moon
$HFND every dip gets bought up.
$HFND I actually want the market pullback 5% is pretty crazy how this market keep going and going
$HFND buy and hodl friends. we may be early
but we are not wrong. very soon.