HL Fund Historical Data

FUND Page 3
Download
Date Close Price change Market cap Trading volume
Jul 11, 2025 $ 0.981
+16.48%
$ 754,319 $ 29,513
Jul 10, 2025 $ 0.817
+8.73%
$ 628,543 $ 14,501
Jul 9, 2025 $ 0.754
+3.65%
$ 579,802 $ 5,704
Jul 8, 2025 $ 0.725
+1.20%
$ 557,701 $ 3,077
Jul 7, 2025 $ 0.716
-2.65%
$ 551,077 $ 1,836
Jul 6, 2025 $ 0.736
+3.65%
$ 566,101 $ 3,066
Jul 5, 2025 $ 0.71
-1.48%
$ 546,154 $ 1,789
Jul 4, 2025 $ 0.721
-4.10%
$ 554,377 $ 7,997
Jul 3, 2025 $ 0.754
+5.21%
$ 579,802 $ 3,931
Jul 2, 2025 $ 0.721
+2.42%
$ 554,377 $ 7,226
Jul 1, 2025 $ 0.708
-3.81%
$ 542,900 $ 7,447
Jun 30, 2025 $ 0.74
+2.42%
$ 569,494 $ 8,435
Jun 29, 2025 $ 0.723
-8.30%
$ 556,039 $ 10,770
Jun 28, 2025 $ 0.788
+6.16%
$ 606,396 $ 2,716
Jun 27, 2025 $ 0.743
+14.74%
$ 571,201 $ 7,516
Jun 26, 2025 $ 0.647
-3.23%
$ 497,820 $ 1,008
Jun 25, 2025 $ 0.669
-6.92%
$ 514,460 $ 4,714
Jun 24, 2025 $ 0.719
-5.80%
$ 552,723 $ 4,924
Jun 23, 2025 $ 0.708
+7.76%
$ 544,523 $ 7,436
Jun 22, 2025 $ 0.657
+17.51%
$ 505,313 $ 10,797
Jun 21, 2025 $ 0.784
-12.59%
$ 602,780 $ 6,609
Jun 20, 2025 $ 0.798
+2.73%
$ 613,688 $ 29,360
Jun 19, 2025 $ 0.774
-4.67%
$ 595,610 $ 2,369
Jun 18, 2025 $ 0.812
-8.85%
$ 624,797 $ 16,175
Jun 17, 2025 $ 0.847
+12.92%
$ 651,506 $ 18,183
Jun 16, 2025 $ 0.734
+18.22%
$ 564,409 $ 17,409
Jun 15, 2025 $ 0.74
+6.16%
$ 569,494 $ 1,479
Jun 14, 2025 $ 0.697
-12.33%
$ 536,446 $ 4,945
Jun 13, 2025 $ 0.795
+3.34%
$ 611,857 $ 8,372
Jun 12, 2025 $ 0.77
+2.42%
$ 592,064 $ 21,830
Jun 11, 2025 $ 0.551
-1.48%
$ -- $ 5,749
Jun 10, 2025 $ 0.559
-5.80%
$ 430,016 $ 2,907
Jun 9, 2025 $ 0.539
+3.65%
$ 414,877 $ 3,910
Jun 8, 2025 $ 0.438
+5.20%
$ 336,619 $ 1,038
Jun 7, 2025 $ 0.416
-4.09%
$ 319,972 $ 1,832
Jun 6, 2025 $ 0.434
+2.11%
$ 333,619 $ 8,973
Jun 5, 2025 $ 0.425
-4.95%
$ 326,726 $ 12,223
Jun 4, 2025 $ 0.48
-5.23%
$ 369,259 $ 6,485
Jun 3, 2025 $ 0.507
-11.53%
$ 389,653 $ 16,555
Jun 2, 2025 $ 0.647
+23.26%
$ 497,820 $ 9,528
Jun 1, 2025 $ 0.525
-0.60%
$ 403,877 $ 4,735
May 31, 2025 $ 0.538
+24.73%
$ 413,639 $ 4,549
May 30, 2025 $ 0.44
-6.36%
$ 338,634 $ 3,957
May 29, 2025 $ 0.47
-10.19%
$ 361,620 $ 3,173
May 28, 2025 $ 0.523
-17.40%
$ 402,669 $ 14,154
May 27, 2025 $ 0.556
+6.16%
$ 427,455 $ 18,199
May 26, 2025 $ 0.651
-18.15%
$ 500,805 $ 96,185
May 25, 2025 $ 1.15
+238.78%
$ 887,588 $ 182,365
May 24, 2025 $ 0.336
-12.82%
$ 258,115 $ 10,878
May 23, 2025 $ 0.385
+22.86%
$ 296,086 $ 23,907