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%
HFGM — Unlimited HFGM Global Macro ETF
NYSEUnlimited HFGM Global Macro ETF
$31.75
+0.24(+0.77%)
- O
- 31.36
- H
- 31.75
- L
- 31.36
- V
- 16.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.75
Period Return+24.73%
Period High$37.06
Period Low$25.34
Avg Daily Volume36.5K
Total Trading Days365
HFGM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.36 | $31.75 | $31.36 | $31.75 | +$0.24 | +0.77% | 16,766 | $31.67 | $31.36 $31.75 |
| Oct 1, 2026 | $31.46 | $31.53 | $31.24 | $31.51 | +$0.16 | +0.52% | 67,269 | $31.27 | $31.24 $31.53 |
| Sep 30, 2026 | $31.40 | $31.49 | $31.34 | $31.34 | $-0.01 | -0.03% | 42,599 | $31.43 | $31.34 $31.49 |
| Sep 29, 2026 | $31.52 | $31.53 | $31.31 | $31.35 | $-0.26 | -0.82% | 39,038 | $31.40 | $31.31 $31.53 |
| Sep 28, 2026 | $31.56 | $31.74 | $31.55 | $31.61 | $-0.42 | -1.32% | 21,623 | $31.63 | $31.55 $31.74 |
| Sep 25, 2026 | $31.96 | $32.08 | $31.84 | $32.03 | $-0.15 | -0.47% | 33,674 | $31.99 | $31.84 $32.08 |
| Sep 24, 2026 | $31.90 | $32.18 | $31.90 | $32.18 | +$0.28 | +0.87% | 30,575 | $32.06 | $31.90 $32.18 |
| Sep 23, 2026 | $31.86 | $32.05 | $31.86 | $31.91 | $-0.18 | -0.57% | 34,534 | $31.90 | $31.86 $32.05 |
| Sep 22, 2026 | $31.80 | $32.16 | $31.80 | $32.09 | $-0.03 | -0.10% | 20,340 | $32.12 | $31.80 $32.16 |
| Sep 21, 2026 | $31.97 | $32.22 | $31.96 | $32.12 | +$0.20 | +0.63% | 17,923 | $32.08 | $31.96 $32.22 |
| Sep 18, 2026 | $31.72 | $32.14 | $31.72 | $31.92 | +$0.06 | +0.19% | 17,184 | $31.94 | $31.72 $32.14 |
| Sep 17, 2026 | $31.89 | $32.09 | $31.86 | $31.86 | +$0.14 | +0.46% | 49,441 | $31.95 | $31.86 $32.09 |
| Sep 16, 2026 | $31.86 | $31.86 | $31.59 | $31.72 | $-0.13 | -0.42% | 7,863 | $31.79 | $31.59 $31.86 |
| Sep 15, 2026 | $31.89 | $31.89 | $31.75 | $31.85 | +$0.26 | +0.81% | 14,232 | $31.82 | $31.75 $31.89 |
| Sep 14, 2026 | $31.82 | $31.88 | $31.59 | $31.60 | $-0.35 | -1.11% | 34,499 | $31.70 | $31.59 $31.88 |
| Sep 11, 2026 | $31.97 | $31.97 | $31.83 | $31.95 | $-0.09 | -0.27% | 75,727 | $31.90 | $31.83 $31.97 |
| Sep 10, 2026 | $31.95 | $32.13 | $31.85 | $32.04 | +$0.16 | +0.50% | 32,532 | $32.01 | $31.85 $32.13 |
| Sep 9, 2026 | $32.00 | $32.00 | $31.78 | $31.88 | +$0.20 | +0.63% | 30,295 | $31.91 | $31.78 $32.00 |
| Sep 8, 2026 | $31.70 | $31.79 | $31.63 | $31.68 | $-0.09 | -0.29% | 60,196 | $31.70 | $31.63 $31.79 |
| Sep 4, 2026 | $31.48 | $31.80 | $31.48 | $31.77 | +$0.19 | +0.59% | 24,326 | $31.69 | $31.48 $31.80 |
| Sep 3, 2026 | $31.36 | $31.65 | $31.30 | $31.58 | $-0.15 | -0.47% | 10,311 | $31.47 | $31.30 $31.65 |
| Sep 2, 2026 | $31.53 | $31.77 | $31.52 | $31.73 | +$0.08 | +0.26% | 13,738 | $31.65 | $31.52 $31.77 |
| Sep 1, 2026 | $31.61 | $31.72 | $31.53 | $31.65 | +$0.11 | +0.35% | 54,443 | $31.60 | $31.53 $31.72 |
| Aug 31, 2026 | $31.58 | $31.70 | $31.37 | $31.54 | +$0.10 | +0.32% | 21,242 | $31.53 | $31.37 $31.70 |
| Aug 28, 2026 | $31.72 | $31.75 | $31.37 | $31.43 | $-0.04 | -0.11% | 10,305 | $31.49 | $31.37 $31.75 |
| Aug 27, 2026 | $31.60 | $31.60 | $31.33 | $31.47 | +$0.08 | +0.25% | 138,281 | $31.46 | $31.33 $31.60 |
| Aug 26, 2026 | $31.24 | $31.44 | $31.24 | $31.39 | +$0.13 | +0.42% | 22,142 | $31.38 | $31.24 $31.44 |
| Aug 25, 2026 | $31.10 | $31.31 | $31.10 | $31.26 | $-0.14 | -0.43% | 37,995 | $31.26 | $31.10 $31.31 |
| Aug 24, 2026 | $31.75 | $31.75 | $31.25 | $31.39 | $-0.39 | -1.21% | 38,367 | $31.38 | $31.25 $31.75 |
| Aug 21, 2026 | $31.45 | $31.90 | $31.45 | $31.78 | +$0.57 | +1.83% | 102,280 | $31.68 | $31.45 $31.90 |