Skip to main content

Dga Absolute Return ETF (NY: HF )

22.24 +0.13 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.65 26.65 25.76 25.80 355,243 -1.17(-4.34%)
Jul 30, 2014 26.65 27.04 26.38 26.97 329,271 +0.47(+1.78%)
Jul 29, 2014 26.39 26.84 26.14 26.50 319,166 +0.10(+0.37%)
Jul 28, 2014 26.32 26.57 26.06 26.40 178,237 +0.11(+0.40%)
Jul 25, 2014 26.41 26.41 26.16 26.30 175,135 -0.25(-0.94%)
Jul 24, 2014 26.15 26.65 26.11 26.55 235,702 +0.33(+1.28%)
Jul 23, 2014 26.57 26.57 26.00 26.21 126,765 -0.31(-1.17%)
Jul 22, 2014 26.47 27.00 26.39 26.52 242,442 +0.15(+0.58%)
Jul 21, 2014 26.30 26.45 26.14 26.37 199,019 -0.09(-0.34%)
Jul 18, 2014 25.86 26.49 25.77 26.46 434,049 +0.54(+2.08%)
Jul 17, 2014 26.68 26.76 25.82 25.92 360,318 -0.87(-3.23%)
Jul 16, 2014 26.97 27.01 26.28 26.79 282,860 -0.02(-0.06%)
Jul 15, 2014 27.56 27.70 26.76 26.81 245,788 -0.80(-2.89%)
Jul 14, 2014 28.26 28.29 27.58 27.60 179,127 -0.39(-1.38%)
Jul 11, 2014 27.88 28.16 27.44 27.99 247,417 +0.22(+0.79%)
Jul 10, 2014 27.60 27.98 27.34 27.77 146,624 -0.43(-1.51%)
Jul 09, 2014 27.63 28.28 27.28 28.20 354,421 +0.53(+1.92%)
Jul 08, 2014 28.61 28.61 27.59 27.66 264,136 -1.09(-3.78%)
Jul 07, 2014 28.83 28.83 28.29 28.75 328,040 -0.24(-0.81%)
Jul 03, 2014 28.28 28.99 28.99 28.99 224,136 +0.74(+2.64%)
Jul 02, 2014 28.07 28.42 28.07 28.24 231,272 +0.07(+0.24%)
Jul 01, 2014 28.42 28.52 28.06 28.17 290,066 -0.08(-0.30%)
Jun 30, 2014 28.42 28.42 28.07 28.26 359,560 -0.14(-0.48%)
Jun 27, 2014 27.60 28.55 27.56 28.39 739,075 +0.52(+1.85%)
Jun 26, 2014 27.70 28.06 27.27 27.88 412,267 +0.17(+0.63%)
Jun 25, 2014 26.95 27.71 26.80 27.70 291,474 +0.59(+2.16%)
Jun 24, 2014 27.17 27.55 26.84 27.12 378,045 -0.03(-0.11%)
Jun 23, 2014 26.63 27.19 26.37 27.15 309,324 +0.47(+1.77%)
Jun 20, 2014 25.77 26.68 25.49 26.68 615,114 +1.01(+3.94%)
Jun 19, 2014 25.71 25.71 25.45 25.67 132,910 -0.04(-0.15%)
Jun 18, 2014 25.37 25.73 25.26 25.70 169,696 +0.32(+1.26%)
Jun 17, 2014 25.31 25.64 25.31 25.39 195,366 -0.05(-0.21%)
Jun 16, 2014 25.15 25.49 24.96 25.44 143,640 +0.14(+0.54%)
Jun 13, 2014 25.39 25.45 25.02 25.30 152,568 +0.05(+0.18%)
Jun 12, 2014 25.54 25.83 25.09 25.26 214,378 -0.42(-1.63%)
Jun 11, 2014 25.95 26.00 25.51 25.67 119,593 -0.48(-1.83%)
Jun 10, 2014 26.43 26.44 25.95 26.15 179,585 -0.40(-1.49%)
Jun 06, 2014 25.68 26.68 25.62 26.55 218,787 +0.97(+3.80%)
Jun 05, 2014 25.20 25.80 24.98 25.57 220,167 +0.45(+1.78%)
Jun 04, 2014 24.85 25.23 24.49 25.13 193,809 +0.05(+0.18%)
Jun 03, 2014 25.21 25.24 24.77 25.08 335,623 -0.19(-0.75%)
Jun 02, 2014 24.65 25.67 24.50 25.27 536,614 +0.71(+2.91%)
May 30, 2014 24.47 24.76 24.37 24.56 210,067 +0.14(+0.56%)
May 29, 2014 24.50 24.50 24.15 24.42 117,134 +0.08(+0.31%)
May 28, 2014 24.36 24.68 24.10 24.34 157,686 +0.02(+0.06%)
May 27, 2014 23.41 24.53 23.40 24.33 224,262 +1.12(+4.85%)
May 23, 2014 23.14 23.20 23.20 23.20 240,456 -0.08(-0.33%)
May 22, 2014 23.02 23.33 22.79 23.28 58,161 +0.28(+1.22%)
May 21, 2014 23.23 23.56 22.89 23.00 180,942 -0.08(-0.36%)
May 20, 2014 23.55 23.56 22.85 23.08 186,195 -0.58(-2.44%)
May 19, 2014 23.19 23.84 23.11 23.66 150,076 +0.36(+1.53%)
May 16, 2014 23.12 23.33 22.79 23.30 127,532 +0.12(+0.52%)
May 15, 2014 23.71 23.76 22.63 23.18 297,838 -0.69(-2.90%)
May 14, 2014 25.20 25.20 23.83 23.87 215,872 -1.47(-5.82%)
May 13, 2014 25.32 25.53 25.17 25.35 229,841 -0.03(-0.12%)
May 12, 2014 25.04 25.56 25.04 25.38 373,111 +0.40(+1.61%)
May 09, 2014 24.40 25.38 24.18 24.97 266,842 +0.43(+1.73%)
May 08, 2014 24.40 24.81 24.37 24.55 181,099 +0.01(+0.03%)
May 07, 2014 24.69 24.79 24.16 24.54 176,619 -0.04(-0.15%)
May 06, 2014 24.92 25.11 24.47 24.58 223,671 -0.34(-1.37%)
May 05, 2014 24.44 25.10 24.07 24.92 210,148 +0.27(+1.08%)
May 02, 2014 24.24 24.74 24.19 24.66 333,718 +0.52(+2.14%)
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.