Tidal ETF Trust (HFGM)
NYSE: HFGM
· Real-Time Price · USD
31.05
-0.12 (-0.38%)
At close: Sep 12, 2025, 3:46 PM
31.04
-0.04%
After-hours: Sep 12, 2025, 03:46 PM EDT
HFGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.10 | 31.10 | 29.03 | 31.04 | 31.04 | -0.42% | 15,269 |
| Sep 11, 2025 | 30.95 | 31.17 | 30.81 | 31.17 | 31.17 | 2.10% | 28,900 |
| Sep 10, 2025 | 30.58 | 30.75 | 30.46 | 30.53 | 30.53 | 0.99% | 28,700 |
| Sep 9, 2025 | 30.39 | 30.39 | 30.07 | 30.23 | 30.23 | -0.20% | 22,800 |
| Sep 8, 2025 | 30.12 | 30.42 | 30.09 | 30.29 | 30.29 | 1.07% | 15,269 |
| Sep 5, 2025 | 30.22 | 30.41 | 29.80 | 29.97 | 29.97 | 0.00% | 56,300 |
| Sep 4, 2025 | 29.66 | 29.97 | 29.66 | 29.97 | 29.97 | 1.11% | 34,800 |
| Sep 3, 2025 | 29.58 | 29.69 | 29.45 | 29.64 | 29.64 | 0.92% | 32,400 |
| Sep 2, 2025 | 29.07 | 30.99 | 29.00 | 29.37 | 29.37 | -1.41% | 67,600 |
| Aug 29, 2025 | 29.73 | 29.83 | 29.60 | 29.79 | 29.79 | -0.70% | 50,100 |
| Aug 28, 2025 | 30.68 | 30.68 | 29.82 | 30.00 | 30.00 | 0.67% | 15,269 |
| Aug 27, 2025 | 29.47 | 29.90 | 29.47 | 29.80 | 29.80 | 0.85% | 15,269 |
| Aug 26, 2025 | 29.46 | 29.55 | 29.45 | 29.55 | 29.55 | 0.27% | 52,300 |
| Aug 25, 2025 | 29.72 | 29.73 | 29.32 | 29.47 | 29.47 | -0.84% | 15,269 |
| Aug 22, 2025 | 28.76 | 29.93 | 28.76 | 29.72 | 29.72 | 3.70% | 24,000 |
| Aug 21, 2025 | 28.73 | 28.78 | 28.62 | 28.66 | 28.66 | -0.59% | 15,269 |
| Aug 20, 2025 | 28.80 | 28.95 | 28.66 | 28.83 | 28.83 | -0.41% | 79,200 |
| Aug 19, 2025 | 29.09 | 29.34 | 28.94 | 28.95 | 28.95 | -0.58% | 15,269 |
| Aug 18, 2025 | 29.09 | 29.24 | 29.07 | 29.12 | 29.12 | 0.14% | 16,700 |
| Aug 15, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 29.08 | 0.03% | 15,269 |