HL Fund Historical Data

FUND
Download
Date Close Price change Market cap Trading volume
Jan 18, 2026 $ 0.0428
+0.00%
$ -- $ 30
Jan 17, 2026 $ 0.0428
+0.00%
$ 32,920 $ 30
Dec 20, 2025 $ 0.0622
+0.00%
$ -- $ 143
Dec 19, 2025 $ 0.0622
-10.22%
$ 47,872 $ 144
Dec 18, 2025 $ 0.0695
+0.00%
$ 53,323 $ 15
Dec 11, 2025 $ 0.1
+0.00%
$ -- $ 0
Dec 10, 2025 $ 0.1
+0.30%
$ 77,304 $ 0
Nov 25, 2025 $ 0.14
+0.00%
$ 107,660 $ 245
Nov 24, 2025 $ 0.14
+0.00%
$ 107,660 $ 245
Nov 17, 2025 $ 0.179
+0.00%
$ -- $ 11
Nov 16, 2025 $ 0.179
+0.00%
$ 137,731 $ 52
Nov 9, 2025 $ 0.235
+0.00%
$ -- $ 53
Nov 1, 2025 $ 0.258
+0.00%
$ 198,573 $ 26
Oct 31, 2025 $ 0.258
-0.89%
$ 198,573 $ 88
Oct 30, 2025 $ 0.26
-0.30%
$ 200,350 $ 1,212
Oct 29, 2025 $ 0.261
+1.50%
$ 200,950 $ 251
Oct 28, 2025 $ 0.257
-1.48%
$ 197,980 $ 497
Oct 27, 2025 $ 0.261
-6.90%
$ 200,950 $ 931
Oct 26, 2025 $ 0.281
+0.90%
$ 215,835 $ 2,634
Oct 18, 2025 $ 0.245
+0.00%
$ 188,211 $ 39
Oct 17, 2025 $ 0.245
+0.30%
$ 188,211 $ 289
Oct 16, 2025 $ 0.244
-18.69%
$ 187,649 $ 1,210
Oct 15, 2025 $ 0.257
+0.30%
$ 197,388 $ 1,100
Oct 14, 2025 $ 0.256
-1.19%
$ 196,803 $ 109
Oct 13, 2025 $ 0.276
-4.08%
$ 212,020 $ 6,214
Oct 12, 2025 $ 0.287
-4.66%
$ 221,035 $ 1,033
Oct 5, 2025 $ 0.48
+0.00%
$ -- $ 136
Oct 4, 2025 $ 0.48
+0.00%
$ 369,259 $ 137
Sep 27, 2025 $ 0.544
+0.00%
$ -- $ 97
Sep 26, 2025 $ 0.544
-1.78%
$ 418,608 $ 220
Sep 25, 2025 $ 0.554
-7.47%
$ 426,178 $ 932
Sep 24, 2025 $ 0.599
-0.21%
$ 460,603 $ 347
Sep 23, 2025 $ 0.6
+0.00%
$ 461,564 $ 711
Sep 22, 2025 $ 0.6
+0.00%
$ 461,564 $ 67
Sep 21, 2025 $ 0.6
+0.00%
$ 461,564 $ 70
Sep 20, 2025 $ 0.6
-2.45%
$ 461,564 $ 445
Sep 19, 2025 $ 0.615
-4.67%
$ 473,157 $ 918
Sep 18, 2025 $ 0.645
+2.73%
$ 496,336 $ 1,058
Sep 17, 2025 $ 0.693
-5.80%
$ 488,974 $ 2,900
Sep 16, 2025 $ 0.736
+1.20%
$ 566,101 $ 17,532
Sep 15, 2025 $ 0.727
-11.80%
$ 559,370 $ 2,106
Sep 14, 2025 $ 0.824
-0.30%
$ 634,205 $ 32
Sep 13, 2025 $ 0.827
-2.95%
$ 636,105 $ 1,093
Sep 12, 2025 $ 0.848
-3.73%
$ 652,067 $ 1,413
Sep 11, 2025 $ 0.88
+1.20%
$ 677,330 $ 1,031
Sep 10, 2025 $ 0.88
-0.30%
$ 677,330 $ 3,350
Sep 9, 2025 $ 0.883
+1.51%
$ 679,361 $ 1,869
Sep 8, 2025 $ 0.87
-0.89%
$ 669,276 $ 2,130
Sep 7, 2025 $ 0.878
-3.81%
$ 675,307 $ 3,577
Sep 6, 2025 $ 0.913
-1.78%
$ 702,078 $ 506
Download