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

Dga Absolute Return ETF (NY: HF )

22.40 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2008 4.160 4.205 4.005 4.056 84,184 -0.08(-2.03%)
Apr 29, 2008 4.321 4.321 4.121 4.140 294,494 -0.23(-5.17%)
Apr 28, 2008 4.063 4.443 4.037 4.366 145,495 +0.33(+8.15%)
Apr 25, 2008 3.844 4.056 3.657 4.037 115,059 +0.23(+5.92%)
Apr 24, 2008 3.708 3.869 3.553 3.811 208,403 +0.10(+2.78%)
Apr 23, 2008 3.624 3.869 3.495 3.708 169,208 +0.10(+2.86%)
Apr 22, 2008 4.037 4.050 3.579 3.605 198,241 -0.45(-11.13%)
Apr 21, 2008 4.198 4.198 4.031 4.056 44,604 -0.18(-4.26%)
Apr 18, 2008 4.031 4.353 3.953 4.237 170,883 +0.29(+7.35%)
Apr 17, 2008 4.089 4.121 3.940 3.947 45,744 -0.17(-4.23%)
Apr 16, 2008 3.972 4.179 3.837 4.121 129,325 +0.22(+5.62%)
Apr 15, 2008 4.121 4.192 3.489 3.902 354,133 -0.26(-6.35%)
Apr 14, 2008 3.747 4.282 3.715 4.166 319,378 +0.44(+11.76%)
Apr 11, 2008 3.773 3.882 3.566 3.727 100,793 -0.07(-1.87%)
Apr 10, 2008 3.966 3.998 3.792 3.798 158,865 -0.13(-3.28%)
Apr 09, 2008 3.689 4.172 3.689 3.927 359,195 +0.26(+7.22%)
Apr 08, 2008 3.399 3.663 3.353 3.663 256,324 +0.23(+6.77%)
Apr 07, 2008 3.399 3.528 3.373 3.431 45,279 +0.06(+1.72%)
Apr 04, 2008 3.508 3.592 3.373 3.373 91,644 -0.16(-4.56%)
Apr 03, 2008 3.379 3.605 3.379 3.534 140,749 +0.12(+3.59%)
Apr 02, 2008 3.386 3.502 3.360 3.411 104,979 +0.01(+0.38%)
Apr 01, 2008 3.289 3.399 3.166 3.399 209,029 +0.17(+5.19%)
Mar 31, 2008 3.141 3.263 3.070 3.231 118,160 +0.11(+3.51%)
Mar 28, 2008 3.018 3.141 2.986 3.121 548,625 +0.10(+3.42%)
Mar 27, 2008 3.128 3.257 2.999 3.018 1,069,803 -0.11(-3.51%)
Mar 26, 2008 3.353 3.373 3.089 3.128 369,771 -0.26(-7.62%)
Mar 25, 2008 3.334 3.482 3.334 3.386 226,241 +0.06(+1.94%)
Mar 24, 2008 3.270 3.469 3.270 3.321 469,076 +0.07(+2.18%)
Mar 21, 2008 3.386 3.386 3.192 3.250 658,722 +0.00(+0.00%)
Mar 20, 2008 3.386 3.386 3.192 3.250 658,722 +0.10(+3.07%)
Mar 19, 2008 3.224 3.263 3.141 3.153 109,311 -0.06(-2.00%)
Mar 18, 2008 3.192 3.282 3.095 3.218 287,493 +0.12(+3.74%)
Mar 17, 2008 3.289 3.334 2.992 3.102 499,965 -0.27(-8.03%)
Mar 14, 2008 3.495 3.495 3.231 3.373 161,160 -0.11(-3.15%)
Mar 13, 2008 3.463 3.534 3.418 3.482 229,498 -0.02(-0.55%)
Mar 12, 2008 3.618 3.785 3.392 3.502 398,753 -0.22(-5.89%)
Mar 11, 2008 3.611 3.727 3.218 3.721 1,496,943 +0.01(+0.35%)
Mar 10, 2008 3.876 3.876 3.689 3.708 188,715 -0.14(-3.52%)
Mar 07, 2008 3.921 4.024 3.837 3.844 258,103 -0.10(-2.61%)
Mar 06, 2008 4.237 4.243 3.895 3.947 140,840 -0.34(-7.97%)
Mar 05, 2008 4.546 4.559 4.192 4.288 345,410 -0.23(-5.00%)
Mar 04, 2008 4.604 4.714 4.327 4.514 302,069 -0.14(-3.05%)
Mar 03, 2008 4.714 4.888 4.508 4.656 263,302 -0.06(-1.37%)
Feb 29, 2008 4.888 4.908 4.637 4.721 472,278 -0.25(-4.93%)
Feb 28, 2008 4.733 5.114 4.637 4.966 301,660 +0.17(+3.63%)
Feb 27, 2008 4.791 4.804 4.637 4.791 130,100 -0.01(-0.27%)
Feb 26, 2008 4.721 4.811 4.656 4.804 150,104 +0.04(+0.81%)
Feb 25, 2008 4.617 4.791 4.617 4.766 114,128 +0.16(+3.50%)
Feb 22, 2008 4.656 4.656 4.566 4.604 117,050 -0.05(-1.11%)
Feb 21, 2008 4.579 4.669 4.579 4.656 132,271 +0.10(+2.27%)
Feb 20, 2008 4.450 4.746 4.392 4.553 73,036 +0.09(+2.02%)
Feb 19, 2008 4.553 4.695 4.450 4.463 84,511 -0.06(-1.42%)
Feb 18, 2008 4.604 4.604 4.482 4.527 0 +0.00(+0.00%)
Feb 15, 2008 4.604 4.604 4.482 4.527 130,565 -0.05(-1.13%)
Feb 14, 2008 4.727 4.779 4.546 4.579 104,561 -0.15(-3.14%)
Feb 13, 2008 4.766 4.830 4.553 4.727 111,182 +0.04(+0.83%)
Feb 12, 2008 4.669 4.837 4.643 4.688 141,381 +0.05(+1.11%)
Feb 11, 2008 4.624 4.837 4.514 4.637 168,634 -0.03(-0.55%)
Feb 08, 2008 4.746 4.804 4.534 4.663 1,073,835 -0.17(-3.47%)
Feb 07, 2008 4.546 4.837 4.546 4.830 270,125 +0.28(+6.09%)
Feb 06, 2008 4.669 4.708 4.540 4.553 186,389 -0.04(-0.84%)
Feb 05, 2008 4.598 4.708 4.534 4.592 106,220 -0.10(-2.06%)
Feb 04, 2008 4.592 4.727 4.527 4.688 86,644 +0.10(+2.11%)
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.