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 +0.13 (+0.58%)
Official Closing 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 (%)
Sep 30, 2009 4.385 4.392 4.250 4.392 24,345 -0.01(-0.29%)
Sep 29, 2009 4.508 4.508 4.385 4.405 45,080 -0.04(-0.87%)
Sep 28, 2009 4.450 4.501 4.372 4.443 22,298 +0.06(+1.47%)
Sep 25, 2009 4.243 4.430 4.237 4.379 54,428 +0.12(+2.72%)
Sep 24, 2009 4.379 4.379 4.114 4.263 13,048 -0.12(-2.79%)
Sep 23, 2009 4.353 4.385 4.256 4.385 55,983 +0.19(+4.62%)
Sep 22, 2009 4.095 4.192 4.018 4.192 13,180 +0.06(+1.56%)
Sep 21, 2009 4.114 4.230 4.095 4.127 10,544 +0.03(+0.79%)
Sep 18, 2009 4.108 4.256 4.013 4.095 53,156 +0.01(+0.32%)
Sep 17, 2009 4.250 4.250 4.063 4.082 62,122 +0.03(+0.63%)
Sep 16, 2009 4.224 4.256 4.037 4.056 57,171 -0.11(-2.63%)
Sep 15, 2009 3.805 4.314 3.760 4.166 191,812 +0.39(+10.24%)
Sep 14, 2009 3.676 3.805 3.566 3.779 31,537 +0.01(+0.17%)
Sep 11, 2009 3.805 3.837 3.689 3.773 112,280 -0.03(-0.68%)
Sep 10, 2009 3.760 3.908 3.644 3.798 67,639 -0.03(-0.84%)
Sep 09, 2009 3.837 3.837 3.779 3.831 5,970 +0.03(+0.68%)
Sep 08, 2009 3.882 3.882 3.740 3.805 8,683 +0.00(+0.00%)
Sep 04, 2009 3.805 3.818 3.747 3.805 98,002 -0.05(-1.17%)
Sep 03, 2009 3.914 3.914 3.844 3.850 3,256 -0.02(-0.50%)
Sep 02, 2009 3.824 3.902 3.824 3.869 14,731 +0.03(+0.67%)
Sep 01, 2009 4.082 4.089 3.831 3.844 27,032 -0.24(-5.85%)
Aug 31, 2009 4.089 4.089 3.953 4.082 66,602 +0.03(+0.64%)
Aug 28, 2009 3.960 4.056 3.960 4.056 4,651 +0.06(+1.45%)
Aug 27, 2009 3.940 3.998 3.579 3.998 34,657 +0.06(+1.64%)
Aug 26, 2009 3.882 3.934 3.869 3.934 25,144 +0.06(+1.67%)
Aug 25, 2009 3.934 3.934 3.825 3.869 17,463 +0.00(+0.00%)
Aug 24, 2009 4.108 4.127 3.869 3.869 37,944 -0.28(-6.83%)
Aug 21, 2009 3.631 4.160 3.534 4.153 70,949 +0.52(+14.39%)
Aug 20, 2009 3.663 3.663 3.553 3.631 1,705 +0.05(+1.26%)
Aug 19, 2009 3.515 3.611 3.418 3.586 17,243 +0.07(+2.02%)
Aug 18, 2009 3.979 3.979 3.450 3.515 50,345 -0.35(-9.17%)
Aug 17, 2009 4.211 4.211 3.869 3.869 46,597 -0.34(-8.12%)
Aug 14, 2009 4.192 4.256 4.024 4.211 60,970 -0.04(-0.91%)
Aug 13, 2009 4.011 4.295 3.882 4.250 104,243 +0.33(+8.39%)
Aug 12, 2009 3.482 4.179 3.437 3.921 213,210 +0.50(+14.72%)
Aug 11, 2009 3.482 3.482 3.418 3.418 26,330 -0.06(-1.67%)
Aug 10, 2009 3.386 3.476 3.386 3.476 36,448 +0.05(+1.51%)
Aug 07, 2009 3.289 3.424 3.270 3.424 19,192 +0.14(+4.12%)
Aug 06, 2009 3.224 3.308 3.224 3.289 47,450 +0.06(+2.00%)
Aug 05, 2009 3.005 3.224 2.966 3.224 68,080 +0.13(+4.28%)
Aug 04, 2009 3.037 3.166 3.037 3.092 8,187 -0.00(-0.10%)
Aug 03, 2009 3.160 3.212 3.057 3.095 20,505 +0.05(+1.69%)
Jul 31, 2009 2.837 3.044 2.837 3.044 29,951 +0.11(+3.74%)
Jul 30, 2009 2.902 2.934 2.812 2.934 12,110 +0.04(+1.34%)
Jul 29, 2009 2.902 2.941 2.883 2.896 19,383 -0.01(-0.22%)
Jul 28, 2009 2.902 2.973 2.877 2.902 68,323 +0.05(+1.81%)
Jul 27, 2009 2.812 2.863 2.812 2.850 1,860 +0.07(+2.55%)
Jul 24, 2009 2.805 2.805 2.771 2.779 155 +0.01(+0.23%)
Jul 23, 2009 2.715 2.837 2.715 2.773 22,441 +0.06(+2.38%)
Jul 22, 2009 2.547 2.709 2.451 2.709 32,734 +0.13(+5.00%)
Jul 21, 2009 2.580 2.580 2.564 2.580 10,389 +0.00(+0.00%)
Jul 20, 2009 2.554 2.580 2.554 2.580 8,525 +0.03(+1.01%)
Jul 17, 2009 2.373 2.554 2.373 2.554 24,066 +0.08(+3.13%)
Jul 16, 2009 2.334 2.476 2.251 2.476 7,871 +0.08(+3.22%)
Jul 15, 2009 2.443 2.444 2.380 2.399 10,772 +0.01(+0.54%)
Jul 14, 2009 2.412 2.418 2.360 2.386 1,085 -0.02(-0.80%)
Jul 10, 2009 2.451 2.405 2.405 2.405 1,285,811 -0.17(-6.75%)
Jul 09, 2009 2.483 2.580 2.470 2.580 3,101 +0.11(+4.44%)
Jul 08, 2009 2.560 2.580 2.451 2.470 25,741 +0.21(+9.43%)
Jul 07, 2009 2.367 2.534 2.257 2.257 51,009 -0.14(-5.66%)
Jul 06, 2009 2.386 2.444 2.334 2.393 3,116 -0.05(-1.85%)
Jul 02, 2009 2.470 2.470 2.412 2.438 6,306 -0.01(-0.53%)
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.