Tidal ETF Trust (HFGM)
NYSE: HFGM
· Real-Time Price · USD
28.97
-0.15 (-0.51%)
At close: Aug 19, 2025, 3:49 PM
28.95
-0.07%
After-hours: Aug 19, 2025, 04:01 PM EDT
HFGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.09 | 29.39 | 29.03 | 29.12 | 29.12 | 0.14% | 16,659 |
| Aug 15, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 29.08 | 0.03% | 15,269 |
| Aug 14, 2025 | 29.06 | 29.15 | 29.00 | 29.07 | 29.07 | -0.51% | 15,269 |
| Aug 13, 2025 | 28.60 | 29.41 | 28.60 | 29.22 | 29.22 | 0.65% | 24,000 |
| Aug 12, 2025 | 28.61 | 29.03 | 28.56 | 29.03 | 29.03 | 2.33% | 62,600 |
| Aug 11, 2025 | 28.55 | 28.55 | 28.31 | 28.37 | 28.37 | -0.73% | 4,900 |
| Aug 8, 2025 | 28.52 | 28.69 | 28.45 | 28.58 | 28.58 | 1.10% | 18,700 |
| Aug 7, 2025 | 28.06 | 28.28 | 28.06 | 28.27 | 28.27 | 0.78% | 4,600 |
| Aug 6, 2025 | 27.84 | 28.07 | 27.81 | 28.05 | 28.05 | 0.94% | 3,639 |
| Aug 5, 2025 | 27.68 | 27.86 | 27.68 | 27.79 | 27.79 | 0.47% | 7,100 |
| Aug 4, 2025 | 27.63 | 27.72 | 27.50 | 27.66 | 27.66 | 1.47% | 2,900 |
| Aug 1, 2025 | 27.35 | 27.37 | 27.16 | 27.26 | 27.26 | -0.51% | 7,309 |
| Jul 31, 2025 | 27.60 | 27.62 | 27.35 | 27.40 | 27.40 | -0.83% | 3,924 |
| Jul 30, 2025 | 27.77 | 27.81 | 27.50 | 27.63 | 27.63 | -0.79% | 9,500 |
| Jul 29, 2025 | 27.72 | 27.93 | 27.71 | 27.85 | 27.85 | 0.25% | 5,700 |
| Jul 28, 2025 | 27.73 | 27.78 | 27.71 | 27.78 | 27.78 | 0.07% | 12,410 |
| Jul 25, 2025 | 27.82 | 27.87 | 27.75 | 27.76 | 27.76 | -1.00% | 18,122 |
| Jul 24, 2025 | 28.10 | 28.13 | 28.04 | 28.04 | 28.04 | -0.36% | 16,209 |
| Jul 23, 2025 | 27.93 | 29.10 | 27.93 | 28.14 | 28.14 | 1.52% | 31,526 |
| Jul 22, 2025 | 27.60 | 27.81 | 27.53 | 27.72 | 27.72 | 0.40% | 4,432 |