Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dga Absolute Return ETF (NY: HF )

22.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 1.819 1.819 1.574 1.580 72,943 -0.30(-16.10%)
Dec 30, 2008 1.922 1.948 1.812 1.883 34,269 -0.04(-2.01%)
Dec 29, 2008 1.831 1.928 1.657 1.922 49,070 +0.09(+4.93%)
Dec 26, 2008 1.773 1.831 1.664 1.831 28,222 +0.08(+4.41%)
Dec 24, 2008 1.702 1.767 1.586 1.754 34,889 +0.08(+4.62%)
Dec 23, 2008 1.470 1.831 1.470 1.677 166,076 +0.23(+15.56%)
Dec 22, 2008 1.419 1.535 1.328 1.451 72,222 +0.02(+1.35%)
Dec 19, 2008 1.503 1.664 1.309 1.432 114,305 -0.05(-3.06%)
Dec 18, 2008 1.483 1.483 1.419 1.477 20,933 -0.01(-0.43%)
Dec 17, 2008 1.548 1.838 1.387 1.483 130,948 -0.07(-4.56%)
Dec 16, 2008 1.754 1.857 1.548 1.554 74,470 -0.19(-10.74%)
Dec 15, 2008 1.819 1.935 1.612 1.741 57,529 -0.08(-4.26%)
Dec 12, 2008 1.922 1.935 1.806 1.819 25,430 -0.11(-5.69%)
Dec 11, 2008 1.954 2.006 1.909 1.928 33,882 +0.01(+0.34%)
Dec 10, 2008 1.780 1.967 1.780 1.922 122,657 +0.19(+10.96%)
Dec 09, 2008 1.483 1.761 1.483 1.732 52,125 +0.25(+16.77%)
Dec 08, 2008 1.322 1.483 1.316 1.483 171,469 +0.18(+13.86%)
Dec 05, 2008 1.303 1.322 1.232 1.303 19,091 +0.01(+0.50%)
Dec 04, 2008 1.290 1.387 1.290 1.296 249,812 +0.01(+0.50%)
Dec 03, 2008 1.258 1.296 1.154 1.290 18,065 -0.08(-5.66%)
Dec 02, 2008 1.354 1.387 1.354 1.367 1,085 -0.02(-1.39%)
Dec 01, 2008 1.354 1.387 1.322 1.387 1,550 +0.02(+1.41%)
Nov 28, 2008 1.387 1.412 1.367 1.367 5,117 +0.00(+0.00%)
Nov 26, 2008 1.290 1.399 1.290 1.367 19,988 +0.06(+4.95%)
Nov 25, 2008 1.290 1.322 1.290 1.303 4,527 -0.02(-1.46%)
Nov 24, 2008 1.290 1.387 1.200 1.322 113,266 +0.10(+7.89%)
Nov 21, 2008 1.290 1.296 1.225 1.225 45,201 -0.08(-6.40%)
Nov 20, 2008 1.303 1.419 1.290 1.309 33,649 -0.07(-5.14%)
Nov 19, 2008 1.270 1.470 1.270 1.380 161,114 +0.12(+9.18%)
Nov 18, 2008 1.225 1.264 1.083 1.264 36,161 +0.00(+0.00%)
Nov 17, 2008 1.387 1.419 1.264 1.264 76,878 -0.12(-8.84%)
Nov 14, 2008 1.387 1.509 1.387 1.387 197,554 +0.00(+0.00%)
Nov 13, 2008 1.374 1.477 1.354 1.387 200,758 +0.01(+0.47%)
Nov 12, 2008 1.451 1.532 1.374 1.380 313,977 -0.10(-6.96%)
Nov 11, 2008 1.612 1.612 1.483 1.483 127,123 -0.14(-8.37%)
Nov 10, 2008 1.612 1.677 1.561 1.619 86,837 +0.01(+0.40%)
Nov 07, 2008 1.825 1.825 1.593 1.612 42,643 -0.08(-4.94%)
Nov 06, 2008 1.799 1.799 1.664 1.696 34,269 +0.02(+1.15%)
Nov 05, 2008 1.761 1.812 1.677 1.677 20,468 -0.06(-3.35%)
Nov 04, 2008 1.644 1.761 1.644 1.735 39,075 +0.08(+4.67%)
Nov 03, 2008 1.657 1.690 1.612 1.657 20,104 +0.02(+1.18%)
Oct 31, 2008 1.606 1.657 1.503 1.638 141,785 +0.01(+0.40%)
Oct 30, 2008 1.612 1.651 1.528 1.632 114,648 +0.02(+1.20%)
Oct 29, 2008 1.677 1.677 1.522 1.612 260,007 +0.11(+7.30%)
Oct 28, 2008 1.831 1.831 1.503 1.503 117,245 -0.30(-16.79%)
Oct 27, 2008 1.812 1.825 1.644 1.806 96,618 +0.03(+1.82%)
Oct 24, 2008 1.780 1.909 1.754 1.773 87,302 -0.01(-0.36%)
Oct 23, 2008 1.890 1.948 1.773 1.780 131,341 -0.03(-1.43%)
Oct 22, 2008 1.999 1.999 1.806 1.806 100,017 -0.41(-18.37%)
Oct 21, 2008 2.457 2.496 2.199 2.212 87,457 -0.32(-12.72%)
Oct 20, 2008 2.276 2.547 2.064 2.534 71,020 +0.28(+12.61%)
Oct 17, 2008 2.393 2.393 2.231 2.251 14,692 -0.12(-5.16%)
Oct 16, 2008 2.515 2.580 2.199 2.373 119,720 +0.12(+5.14%)
Oct 15, 2008 2.451 2.451 2.115 2.257 77,378 -0.17(-6.91%)
Oct 14, 2008 1.928 2.438 1.928 2.425 47,585 +0.48(+24.50%)
Oct 13, 2008 1.883 2.031 1.761 1.948 26,359 +0.15(+8.63%)
Oct 10, 2008 1.761 1.838 1.670 1.793 52,361 -0.07(-3.81%)
Oct 09, 2008 1.864 1.877 1.773 1.864 49,399 +0.01(+0.35%)
Oct 08, 2008 1.928 2.044 1.780 1.857 129,522 -0.15(-7.69%)
Oct 07, 2008 2.031 2.031 1.870 2.012 42,519 +0.08(+4.00%)
Oct 06, 2008 2.160 2.160 1.857 1.935 95,119 -0.13(-6.25%)
Oct 03, 2008 2.264 2.302 1.748 2.064 90,870 -0.28(-12.09%)
Oct 02, 2008 2.515 2.515 2.315 2.347 23,725 -0.17(-6.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.