HL Fund Historical Data

FUND Page 2
Download
Date Close Price change Market cap Trading volume
Sep 5, 2025 $ 0.929
+1.20%
$ 714,786 $ 987
Sep 4, 2025 $ 0.91
-0.89%
$ 706,286 $ 1,254
Sep 3, 2025 $ 0.918
+1.81%
$ 706,286 $ 2,927
Sep 2, 2025 $ 0.899
+3.65%
$ 693,724 $ 2,513
Sep 1, 2025 $ 0.862
-4.67%
$ 663,299 $ 1,480
Aug 31, 2025 $ 0.904
+1.81%
$ 695,801 $ 4,570
Aug 30, 2025 $ 0.891
-0.89%
$ 685,477 $ 1,195
Aug 29, 2025 $ 0.899
-4.39%
$ 691,654 $ 32,763
Aug 28, 2025 $ 0.943
-3.81%
$ 725,556 $ 7,396
Aug 27, 2025 $ 0.972
+13.04%
$ 754,312 $ 21,763
Aug 26, 2025 $ 0.837
+5.84%
$ 665,284 $ 7,333
Aug 25, 2025 $ 0.795
-5.52%
$ 608,211 $ 8,361
Aug 24, 2025 $ 0.834
+1.81%
$ 651,506 $ 3,040
Aug 23, 2025 $ 0.82
-1.48%
$ 630,428 $ 2,212
Aug 22, 2025 $ 0.822
+7.12%
$ 638,013 $ 14,161
Aug 21, 2025 $ 0.774
-5.52%
$ 592,064 $ 5,835
Aug 20, 2025 $ 0.82
+3.34%
$ 630,428 $ 5,331
Aug 19, 2025 $ 0.81
-1.63%
$ 611,857 $ 7,792
Aug 18, 2025 $ 0.823
-7.62%
$ 633,259 $ 6,326
Aug 17, 2025 $ 0.896
-0.30%
$ 689,593 $ 1,140
Aug 16, 2025 $ 0.899
-1.48%
$ 691,654 $ 1,770
Aug 15, 2025 $ 0.913
+3.34%
$ 702,078 $ 6,735
Aug 14, 2025 $ 0.873
-1.48%
$ 679,361 $ 9,137
Aug 7, 2025 $ 0.745
+0.00%
$ -- $ 422
Aug 6, 2025 $ 0.745
+0.60%
$ 572,909 $ 909
Aug 5, 2025 $ 0.74
-0.89%
$ 569,494 $ 148
Aug 4, 2025 $ 0.747
-1.19%
$ 574,625 $ 583
Aug 3, 2025 $ 0.756
+4.61%
$ 581,540 $ 1,738
Aug 2, 2025 $ 0.727
+0.30%
$ 559,101 $ 9,728
Aug 1, 2025 $ 0.75
-9.57%
$ 557,701 $ 7,570
Jul 31, 2025 $ 0.829
+7.71%
$ 638,013 $ 8,520
Jul 30, 2025 $ 0.77
-1.73%
$ 592,341 $ 5,165
Jul 29, 2025 $ 0.784
+13.38%
$ 602,780 $ 19,308
Jul 28, 2025 $ 0.689
+9.71%
$ 530,068 $ 16,033
Jul 27, 2025 $ 0.628
+3.34%
$ 483,158 $ 3,118
Jul 26, 2025 $ 0.61
+9.05%
$ 468,934 $ 13,943
Jul 25, 2025 $ 0.557
+6.63%
$ 428,732 $ 6,521
Jul 24, 2025 $ 0.456
-11.79%
$ 350,989 $ 7,034
Jul 23, 2025 $ 0.517
-11.00%
$ 397,884 $ 4,210
Jul 22, 2025 $ 0.578
-5.52%
$ 444,379 $ 14,370
Jul 21, 2025 $ 0.615
-7.20%
$ 473,157 $ 9,380
Jul 20, 2025 $ 0.683
-13.63%
$ 525,337 $ 24,505
Jul 19, 2025 $ 0.791
+1.51%
$ 608,211 $ 7,893
Jul 18, 2025 $ 0.779
-2.07%
$ 599,188 $ 11,476
Jul 17, 2025 $ 0.795
-2.36%
$ 611,857 $ 6,694
Jul 16, 2025 $ 0.812
-2.65%
$ 624,797 $ 11,476
Jul 15, 2025 $ 0.834
-2.07%
$ 641,836 $ 6,373
Jul 14, 2025 $ 0.849
-9.63%
$ 653,460 $ 18,734
Jul 13, 2025 $ 0.938
+8.41%
$ 721,225 $ 24,949
Jul 12, 2025 $ 0.865
-11.80%
$ 665,284 $ 23,430