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

Dga Absolute Return ETF (NY: HF )

22.51 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 6, 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 (%)
Feb 27, 2009 0.8964 0.9673 0.8706 0.9673 0 +0.03(+3.45%)
Feb 26, 2009 0.9351 0.9867 0.9093 0.9351 63,907 +0.03(+2.84%)
Feb 25, 2009 0.9673 0.9738 0.9093 0.9093 79,549 -0.08(-8.44%)
Feb 24, 2009 0.9738 1.038 0.9028 0.9931 260,643 +0.03(+3.36%)
Feb 23, 2009 1.045 1.064 0.9351 0.9609 70,865 -0.11(-10.24%)
Feb 20, 2009 1.129 1.129 0.9222 1.071 25,430 -0.06(-5.14%)
Feb 19, 2009 1.225 1.225 1.129 1.129 24,810 -0.08(-6.91%)
Feb 18, 2009 1.154 1.225 1.129 1.212 20,454 -0.06(-5.05%)
Feb 17, 2009 1.296 1.296 1.193 1.277 21,089 -0.03(-2.46%)
Feb 13, 2009 1.322 1.322 1.303 1.309 5,580 -0.05(-3.33%)
Feb 12, 2009 1.354 1.374 1.290 1.354 8,417 +0.03(+1.94%)
Feb 11, 2009 1.348 1.354 1.296 1.328 2,829 +0.05(+4.04%)
Feb 10, 2009 1.316 1.387 1.251 1.277 49,128 -0.01(-1.00%)
Feb 09, 2009 1.322 1.387 1.290 1.290 37,060 -0.06(-4.76%)
Feb 06, 2009 1.328 1.399 1.322 1.354 16,182 -0.06(-4.11%)
Feb 05, 2009 1.303 1.419 1.296 1.412 9,037 +0.06(+4.78%)
Feb 04, 2009 1.399 1.464 1.296 1.348 7,443 -0.10(-7.11%)
Feb 03, 2009 1.387 1.496 1.328 1.451 7,443 -0.03(-2.17%)
Feb 02, 2009 1.361 1.490 1.290 1.483 31,937 +0.06(+4.54%)
Jan 30, 2009 1.303 1.419 1.303 1.419 0 +0.01(+0.92%)
Jan 29, 2009 1.341 1.438 1.322 1.406 5,836 +0.01(+0.93%)
Jan 28, 2009 1.393 1.393 1.361 1.393 114,904 +0.00(+0.00%)
Jan 27, 2009 1.367 1.464 1.322 1.393 11,009 -0.01(-0.92%)
Jan 26, 2009 1.322 1.457 1.322 1.406 8,683 +0.05(+3.81%)
Jan 23, 2009 1.354 1.425 1.354 1.354 18,918 -0.03(-2.33%)
Jan 22, 2009 1.419 1.419 1.387 1.387 21,554 -0.03(-2.27%)
Jan 21, 2009 1.459 1.567 1.419 1.419 17,626 -0.09(-5.98%)
Jan 20, 2009 1.451 1.586 1.451 1.509 17,832 +0.01(+0.86%)
Jan 16, 2009 1.457 1.515 1.419 1.496 15,971 -0.01(-0.43%)
Jan 15, 2009 1.503 1.503 1.503 1.503 155 -0.01(-0.43%)
Jan 14, 2009 1.541 1.548 1.477 1.509 47,450 -0.03(-2.09%)
Jan 13, 2009 1.515 1.580 1.470 1.541 12,467 +0.06(+3.91%)
Jan 12, 2009 1.606 1.657 1.387 1.483 34,982 -0.21(-12.21%)
Jan 09, 2009 1.690 1.690 1.690 1.690 1,648 +0.00(+0.00%)
Jan 08, 2009 1.709 1.767 1.690 1.690 7,443 +0.03(+1.95%)
Jan 07, 2009 1.709 1.806 1.657 1.657 18,918 +0.01(+0.39%)
Jan 06, 2009 1.593 1.773 1.593 1.651 7,288 -0.03(-1.92%)
Jan 05, 2009 1.638 1.683 1.638 1.683 465 +0.04(+2.35%)
Jan 02, 2009 1.612 1.677 1.535 1.644 0 +0.06(+4.08%)
Jan 01, 2009 1.819 1.819 1.574 1.580 0 +0.00(+0.00%)
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%)
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.